Miwon Commercial Co., Ltd. (KRX:002840)
South Korea · Delayed Price · Currency is KRW 128,600
+400 (0.31%)
Oct 26, 2026, 1:03 PM KST
Miwon Commercial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 128,400.00 | 130,100.00 | 126,300.00 | 128,600.00 | 128,600.00 | 0.31% | 923 |
| Oct 23, 2026 | 134,500.00 | 134,500.00 | 128,100.00 | 128,200.00 | 128,200.00 | -3.25% | 3,126 |
| Oct 22, 2026 | 132,400.00 | 135,300.00 | 132,300.00 | 132,500.00 | 132,500.00 | -0.90% | 876 |
| Oct 21, 2026 | 137,600.00 | 137,600.00 | 133,700.00 | 133,700.00 | 133,700.00 | -3.67% | 1,879 |
| Oct 20, 2026 | 138,800.00 | 140,400.00 | 137,500.00 | 138,800.00 | 138,800.00 | -2.05% | 2,125 |
| Oct 19, 2026 | 140,000.00 | 144,600.00 | 139,000.00 | 141,700.00 | 141,700.00 | 1.94% | 4,695 |
| Oct 16, 2026 | 140,000.00 | 141,100.00 | 137,700.00 | 139,000.00 | 139,000.00 | -0.64% | 2,169 |
| Oct 15, 2026 | 141,300.00 | 141,500.00 | 136,300.00 | 139,900.00 | 139,900.00 | 0.21% | 2,231 |
| Oct 14, 2026 | 141,600.00 | 141,600.00 | 137,500.00 | 139,600.00 | 139,600.00 | -0.29% | 2,885 |
| Oct 13, 2026 | 138,900.00 | 142,300.00 | 137,000.00 | 140,000.00 | 140,000.00 | -0.36% | 3,709 |
| Oct 12, 2026 | 139,800.00 | 141,300.00 | 137,800.00 | 140,500.00 | 140,500.00 | -0.07% | 4,099 |
| Oct 8, 2026 | 136,900.00 | 141,800.00 | 135,100.00 | 140,600.00 | 140,600.00 | 0.64% | 3,895 |
| Oct 7, 2026 | 136,400.00 | 139,700.00 | 134,600.00 | 139,700.00 | 139,700.00 | 2.27% | 2,439 |
| Oct 6, 2026 | 137,700.00 | 137,700.00 | 133,700.00 | 136,600.00 | 136,600.00 | 1.71% | 2,329 |
| Oct 2, 2026 | 132,800.00 | 134,600.00 | 132,800.00 | 134,300.00 | 134,300.00 | 0.15% | 1,018 |
| Oct 1, 2026 | 138,600.00 | 138,600.00 | 133,700.00 | 134,100.00 | 134,100.00 | -1.97% | 1,726 |
| Sep 30, 2026 | 136,900.00 | 137,700.00 | 132,300.00 | 136,800.00 | 136,800.00 | -0.15% | 2,829 |
| Sep 29, 2026 | 138,700.00 | 138,700.00 | 134,400.00 | 137,000.00 | 137,000.00 | -1.15% | 2,892 |
| Sep 28, 2026 | 136,800.00 | 138,600.00 | 135,200.00 | 138,600.00 | 138,600.00 | 1.46% | 2,587 |
| Sep 23, 2026 | 137,500.00 | 137,500.00 | 135,600.00 | 136,600.00 | 136,600.00 | 0.29% | 1,285 |
| Sep 22, 2026 | 137,200.00 | 137,600.00 | 135,000.00 | 136,200.00 | 136,200.00 | - | 1,276 |
| Sep 21, 2026 | 131,900.00 | 136,300.00 | 131,500.00 | 136,200.00 | 136,200.00 | 2.18% | 919 |
| Sep 18, 2026 | 136,900.00 | 137,500.00 | 133,200.00 | 133,300.00 | 133,300.00 | -0.45% | 1,622 |
| Sep 17, 2026 | 135,100.00 | 135,100.00 | 132,200.00 | 133,900.00 | 133,900.00 | -0.37% | 1,476 |
| Sep 16, 2026 | 134,600.00 | 135,000.00 | 130,100.00 | 134,400.00 | 134,400.00 | 1.05% | 2,576 |
| Sep 15, 2026 | 132,300.00 | 135,000.00 | 131,000.00 | 133,000.00 | 133,000.00 | -1.48% | 2,255 |
| Sep 14, 2026 | 131,900.00 | 135,000.00 | 128,900.00 | 135,000.00 | 135,000.00 | -0.37% | 1,897 |
| Sep 11, 2026 | 129,900.00 | 136,500.00 | 129,500.00 | 135,500.00 | 135,500.00 | 1.88% | 3,764 |
| Sep 10, 2026 | 126,800.00 | 133,600.00 | 126,800.00 | 133,000.00 | 133,000.00 | 2.94% | 5,879 |
| Sep 9, 2026 | 129,000.00 | 129,800.00 | 128,000.00 | 129,200.00 | 129,200.00 | -0.92% | 713 |
| Sep 8, 2026 | 134,400.00 | 134,400.00 | 129,200.00 | 130,400.00 | 130,400.00 | -1.06% | 1,335 |
| Sep 7, 2026 | 131,000.00 | 131,800.00 | 128,200.00 | 131,800.00 | 131,800.00 | 1.38% | 1,844 |
| Sep 4, 2026 | 137,500.00 | 137,500.00 | 128,300.00 | 130,000.00 | 130,000.00 | -1.07% | 2,744 |
| Sep 3, 2026 | 127,100.00 | 133,600.00 | 127,000.00 | 131,400.00 | 131,400.00 | 2.34% | 1,736 |
| Sep 2, 2026 | 132,700.00 | 135,000.00 | 128,000.00 | 128,400.00 | 128,400.00 | -6.96% | 1,837 |
| Sep 1, 2026 | 134,200.00 | 139,300.00 | 134,200.00 | 138,000.00 | 138,000.00 | -0.22% | 2,529 |
| Aug 31, 2026 | 137,500.00 | 139,000.00 | 136,000.00 | 138,300.00 | 138,300.00 | -0.36% | 1,089 |
| Aug 28, 2026 | 133,600.00 | 138,800.00 | 132,300.00 | 138,800.00 | 138,800.00 | 2.21% | 3,395 |
| Aug 27, 2026 | 138,000.00 | 141,000.00 | 135,100.00 | 135,800.00 | 135,800.00 | -1.02% | 6,429 |
| Aug 26, 2026 | 134,500.00 | 137,200.00 | 132,100.00 | 137,200.00 | 137,200.00 | 2.01% | 3,848 |
| Aug 25, 2026 | 131,800.00 | 135,000.00 | 129,800.00 | 134,500.00 | 134,500.00 | 2.05% | 5,659 |
| Aug 24, 2026 | 124,300.00 | 132,600.00 | 123,500.00 | 131,800.00 | 131,800.00 | 6.03% | 12,620 |
| Aug 21, 2026 | 121,700.00 | 124,300.00 | 119,500.00 | 124,300.00 | 124,300.00 | 2.14% | 5,666 |
| Aug 20, 2026 | 129,300.00 | 129,300.00 | 119,500.00 | 121,700.00 | 121,700.00 | -5.88% | 7,079 |
| Aug 19, 2026 | 130,300.00 | 130,300.00 | 120,800.00 | 129,300.00 | 129,300.00 | -0.77% | 4,376 |
| Aug 18, 2026 | 129,400.00 | 130,300.00 | 125,400.00 | 130,300.00 | 130,300.00 | 0.70% | 9,427 |
| Aug 14, 2026 | 129,500.00 | 129,500.00 | 123,000.00 | 129,400.00 | 129,400.00 | -0.08% | 10,625 |
| Aug 13, 2026 | 121,400.00 | 129,500.00 | 120,100.00 | 129,500.00 | 129,500.00 | 6.76% | 6,697 |
| Aug 12, 2026 | 125,700.00 | 127,900.00 | 121,300.00 | 121,300.00 | 121,300.00 | -3.50% | 4,268 |
| Aug 11, 2026 | 123,200.00 | 126,200.00 | 123,200.00 | 125,700.00 | 125,700.00 | 2.03% | 3,186 |