Miwon Commercial Co., Ltd. (KRX:002840)
South Korea · Delayed Price · Currency is KRW 119,700
-2,400 (-1.97%)
Jun 5, 2026, 3:30 PM KST
Miwon Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 122,000.00 | 123,700.00 | 118,100.00 | 119,700.00 | 119,700.00 | -1.97% | 3,709 |
| Jun 4, 2026 | 123,300.00 | 123,300.00 | 117,700.00 | 122,100.00 | 122,100.00 | 3.13% | 9,010 |
| Jun 2, 2026 | 119,100.00 | 123,700.00 | 113,000.00 | 118,400.00 | 118,400.00 | 2.07% | 6,696 |
| Jun 1, 2026 | 118,600.00 | 120,400.00 | 115,300.00 | 116,000.00 | 116,000.00 | -3.73% | 4,649 |
| May 29, 2026 | 119,200.00 | 121,500.00 | 117,300.00 | 120,500.00 | 120,500.00 | 0.50% | 3,926 |
| May 28, 2026 | 115,500.00 | 120,200.00 | 113,900.00 | 119,900.00 | 119,900.00 | 3.81% | 5,463 |
| May 27, 2026 | 121,900.00 | 123,100.00 | 115,200.00 | 115,500.00 | 115,500.00 | -5.25% | 5,920 |
| May 26, 2026 | 127,000.00 | 129,400.00 | 120,000.00 | 121,900.00 | 121,900.00 | -4.02% | 8,050 |
| May 22, 2026 | 129,800.00 | 129,800.00 | 125,800.00 | 127,000.00 | 127,000.00 | 0.95% | 5,033 |
| May 21, 2026 | 127,800.00 | 131,400.00 | 125,600.00 | 125,800.00 | 125,800.00 | -0.94% | 4,144 |
| May 20, 2026 | 130,400.00 | 133,600.00 | 125,800.00 | 127,000.00 | 127,000.00 | -2.61% | 6,299 |
| May 19, 2026 | 132,400.00 | 134,300.00 | 128,900.00 | 130,400.00 | 130,400.00 | -1.51% | 5,409 |
| May 18, 2026 | 136,000.00 | 138,700.00 | 131,600.00 | 132,400.00 | 132,400.00 | -2.65% | 3,919 |
| May 15, 2026 | 140,900.00 | 143,300.00 | 136,000.00 | 136,000.00 | 136,000.00 | -3.48% | 4,175 |
| May 14, 2026 | 136,200.00 | 141,400.00 | 134,150.00 | 140,900.00 | 140,900.00 | 3.45% | 6,048 |
| May 13, 2026 | 141,300.00 | 141,300.00 | 136,000.00 | 136,200.00 | 136,200.00 | -3.68% | 4,012 |
| May 12, 2026 | 140,500.00 | 141,600.00 | 136,300.00 | 141,400.00 | 141,400.00 | 0.64% | 4,928 |
| May 11, 2026 | 144,600.00 | 146,100.00 | 139,100.00 | 140,500.00 | 140,500.00 | -2.84% | 4,221 |
| May 8, 2026 | 142,400.00 | 144,900.00 | 142,400.00 | 144,600.00 | 144,600.00 | 1.54% | 3,805 |
| May 7, 2026 | 143,300.00 | 143,800.00 | 140,000.00 | 142,400.00 | 142,400.00 | -0.63% | 5,949 |
| May 6, 2026 | 151,900.00 | 152,400.00 | 143,200.00 | 143,300.00 | 143,300.00 | -5.66% | 5,816 |
| May 4, 2026 | 152,400.00 | 152,700.00 | 147,300.00 | 151,900.00 | 151,900.00 | 0.07% | 5,871 |
| Apr 30, 2026 | 148,700.00 | 153,300.00 | 147,700.00 | 151,800.00 | 151,800.00 | 2.08% | 7,172 |
| Apr 29, 2026 | 148,600.00 | 148,800.00 | 146,400.00 | 148,700.00 | 148,700.00 | 1.02% | 6,482 |
| Apr 28, 2026 | 145,500.00 | 147,200.00 | 144,000.00 | 147,200.00 | 147,200.00 | 1.17% | 7,088 |
| Apr 27, 2026 | 142,800.00 | 146,500.00 | 142,800.00 | 145,500.00 | 145,500.00 | 1.89% | 5,581 |
| Apr 24, 2026 | 141,900.00 | 145,200.00 | 141,000.00 | 142,800.00 | 142,800.00 | 0.63% | 7,697 |
| Apr 23, 2026 | 139,600.00 | 141,900.00 | 137,800.00 | 141,900.00 | 141,900.00 | 1.65% | 4,991 |
| Apr 22, 2026 | 140,900.00 | 142,100.00 | 134,600.00 | 139,600.00 | 139,600.00 | -0.92% | 4,184 |
| Apr 21, 2026 | 140,600.00 | 141,700.00 | 139,200.00 | 140,900.00 | 140,900.00 | 0.21% | 3,039 |
| Apr 20, 2026 | 140,500.00 | 141,300.00 | 139,900.00 | 140,600.00 | 140,600.00 | 0.50% | 1,718 |
| Apr 17, 2026 | 138,000.00 | 140,000.00 | 137,300.00 | 139,900.00 | 139,900.00 | 0.36% | 3,607 |
| Apr 16, 2026 | 137,300.00 | 139,400.00 | 134,900.00 | 139,400.00 | 139,400.00 | 1.53% | 5,759 |
| Apr 15, 2026 | 138,100.00 | 138,700.00 | 135,400.00 | 137,300.00 | 137,300.00 | - | 6,532 |
| Apr 14, 2026 | 133,500.00 | 137,600.00 | 133,500.00 | 137,300.00 | 137,300.00 | 2.85% | 4,278 |
| Apr 13, 2026 | 133,700.00 | 133,900.00 | 131,700.00 | 133,500.00 | 133,500.00 | -1.48% | 7,911 |
| Apr 10, 2026 | 133,100.00 | 137,200.00 | 133,100.00 | 135,500.00 | 135,500.00 | 0.82% | 6,541 |
| Apr 9, 2026 | 132,400.00 | 135,700.00 | 132,100.00 | 134,400.00 | 134,400.00 | 1.82% | 4,363 |
| Apr 8, 2026 | 135,300.00 | 135,400.00 | 132,000.00 | 132,000.00 | 132,000.00 | - | 4,871 |
| Apr 7, 2026 | 131,500.00 | 132,500.00 | 130,200.00 | 132,000.00 | 132,000.00 | -1.57% | 2,689 |
| Apr 6, 2026 | 134,100.00 | 134,100.00 | 131,500.00 | 134,100.00 | 134,100.00 | -0.22% | 1,232 |
| Apr 3, 2026 | 131,400.00 | 136,500.00 | 131,400.00 | 134,400.00 | 134,400.00 | 2.52% | 5,412 |
| Apr 2, 2026 | 134,900.00 | 135,500.00 | 131,100.00 | 131,100.00 | 131,100.00 | -3.74% | 3,510 |
| Apr 1, 2026 | 136,100.00 | 137,900.00 | 134,800.00 | 136,200.00 | 136,200.00 | 1.04% | 4,524 |
| Mar 31, 2026 | 137,500.00 | 137,500.00 | 133,100.00 | 134,800.00 | 134,800.00 | -2.32% | 3,716 |
| Mar 30, 2026 | 135,800.00 | 138,000.00 | 131,700.00 | 138,000.00 | 138,000.00 | 1.62% | 3,854 |
| Mar 27, 2026 | 137,500.00 | 137,500.00 | 132,000.00 | 135,800.00 | 135,800.00 | -1.24% | 3,671 |
| Mar 26, 2026 | 136,700.00 | 137,900.00 | 135,000.00 | 137,500.00 | 137,500.00 | 0.66% | 2,678 |
| Mar 25, 2026 | 134,600.00 | 136,700.00 | 132,300.00 | 136,600.00 | 136,600.00 | 3.33% | 3,313 |
| Mar 24, 2026 | 135,200.00 | 135,200.00 | 130,200.00 | 132,200.00 | 132,200.00 | 1.69% | 1,582 |