Miwon Holdings Co., Ltd. (KRX:107590)
South Korea · Delayed Price · Currency is KRW 70,200
-200 (-0.28%)
At close: Oct 2, 2025
Miwon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 70,400.00 | 70,500.00 | 70,000.00 | 70,200.00 | 70,200.00 | -0.28% | 837 |
| Oct 1, 2025 | 71,100.00 | 71,100.00 | 69,900.00 | 70,400.00 | 70,400.00 | - | 590 |
| Sep 30, 2025 | 70,700.00 | 70,800.00 | 70,400.00 | 70,400.00 | 70,400.00 | -0.28% | 36 |
| Sep 29, 2025 | 71,900.00 | 71,900.00 | 70,600.00 | 70,600.00 | 70,600.00 | -1.81% | 558 |
| Sep 26, 2025 | 72,300.00 | 72,400.00 | 71,500.00 | 71,900.00 | 71,900.00 | -0.69% | 134 |
| Sep 25, 2025 | 72,600.00 | 73,000.00 | 72,300.00 | 72,400.00 | 72,400.00 | -0.82% | 161 |
| Sep 24, 2025 | 73,300.00 | 73,300.00 | 72,900.00 | 73,000.00 | 73,000.00 | - | 79 |
| Sep 23, 2025 | 72,600.00 | 73,300.00 | 72,600.00 | 73,000.00 | 73,000.00 | -0.14% | 103 |
| Sep 22, 2025 | 72,800.00 | 73,600.00 | 72,600.00 | 73,100.00 | 73,100.00 | 0.41% | 293 |
| Sep 19, 2025 | 72,700.00 | 72,800.00 | 72,300.00 | 72,800.00 | 72,800.00 | 0.14% | 73 |
| Sep 18, 2025 | 72,600.00 | 72,700.00 | 72,000.00 | 72,700.00 | 72,700.00 | 1.11% | 358 |
| Sep 17, 2025 | 72,100.00 | 72,100.00 | 71,900.00 | 71,900.00 | 71,900.00 | -0.28% | 963 |
| Sep 16, 2025 | 71,900.00 | 72,100.00 | 71,900.00 | 72,100.00 | 72,100.00 | -0.41% | 236 |
| Sep 15, 2025 | 71,600.00 | 72,400.00 | 71,600.00 | 72,400.00 | 72,400.00 | 0.84% | 263 |
| Sep 12, 2025 | 71,600.00 | 71,800.00 | 71,200.00 | 71,800.00 | 71,800.00 | 0.28% | 363 |
| Sep 11, 2025 | 71,400.00 | 71,700.00 | 71,400.00 | 71,600.00 | 71,600.00 | 0.85% | 105 |
| Sep 10, 2025 | 71,000.00 | 71,100.00 | 70,600.00 | 71,000.00 | 71,000.00 | - | 367 |
| Sep 9, 2025 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 0.14% | 295 |
| Sep 8, 2025 | 71,300.00 | 71,500.00 | 70,600.00 | 70,900.00 | 70,900.00 | -0.14% | 371 |
| Sep 5, 2025 | 71,500.00 | 71,500.00 | 71,000.00 | 71,000.00 | 71,000.00 | -0.28% | 392 |
| Sep 4, 2025 | 72,000.00 | 72,000.00 | 71,200.00 | 71,200.00 | 71,200.00 | -0.28% | 129 |
| Sep 3, 2025 | 72,000.00 | 72,000.00 | 71,400.00 | 71,400.00 | 71,400.00 | -0.83% | 64 |
| Sep 2, 2025 | 71,700.00 | 72,200.00 | 71,500.00 | 72,000.00 | 72,000.00 | - | 65 |
| Sep 1, 2025 | 72,200.00 | 72,200.00 | 72,000.00 | 72,000.00 | 72,000.00 | -0.28% | 41 |
| Aug 29, 2025 | 72,200.00 | 72,200.00 | 72,100.00 | 72,200.00 | 72,200.00 | - | 39 |
| Aug 28, 2025 | 72,400.00 | 72,400.00 | 72,000.00 | 72,200.00 | 72,200.00 | -0.28% | 149 |
| Aug 27, 2025 | 72,000.00 | 72,400.00 | 72,000.00 | 72,400.00 | 72,400.00 | 0.56% | 822 |
| Aug 26, 2025 | 72,400.00 | 72,400.00 | 71,900.00 | 72,000.00 | 72,000.00 | -0.69% | 306 |
| Aug 25, 2025 | 72,300.00 | 72,600.00 | 72,300.00 | 72,500.00 | 72,500.00 | 0.28% | 485 |
| Aug 22, 2025 | 72,500.00 | 72,500.00 | 72,000.00 | 72,300.00 | 72,300.00 | 0.42% | 482 |
| Aug 21, 2025 | 71,700.00 | 72,000.00 | 71,700.00 | 72,000.00 | 72,000.00 | 0.42% | 123 |
| Aug 20, 2025 | 71,700.00 | 71,700.00 | 71,500.00 | 71,700.00 | 71,700.00 | - | 590 |
| Aug 19, 2025 | 71,500.00 | 72,000.00 | 71,500.00 | 71,700.00 | 71,700.00 | 0.42% | 373 |
| Aug 18, 2025 | 71,500.00 | 71,500.00 | 71,100.00 | 71,400.00 | 71,400.00 | 0.71% | 226 |
| Aug 14, 2025 | 72,100.00 | 72,100.00 | 70,900.00 | 70,900.00 | 70,900.00 | -1.12% | 198 |
| Aug 13, 2025 | 72,100.00 | 72,100.00 | 71,300.00 | 71,700.00 | 71,700.00 | -1.10% | 535 |
| Aug 12, 2025 | 73,400.00 | 73,400.00 | 72,500.00 | 72,500.00 | 72,500.00 | 0.69% | 143 |
| Aug 11, 2025 | 73,400.00 | 73,400.00 | 72,000.00 | 72,000.00 | 72,000.00 | -1.91% | 356 |
| Aug 8, 2025 | 73,600.00 | 73,600.00 | 73,400.00 | 73,400.00 | 73,400.00 | -0.27% | 190 |
| Aug 7, 2025 | 73,500.00 | 74,000.00 | 73,500.00 | 73,600.00 | 73,600.00 | 0.14% | 256 |
| Aug 6, 2025 | 73,800.00 | 73,800.00 | 73,500.00 | 73,500.00 | 73,500.00 | -0.14% | 343 |
| Aug 5, 2025 | 73,600.00 | 74,500.00 | 73,500.00 | 73,600.00 | 73,600.00 | - | 317 |
| Aug 4, 2025 | 73,800.00 | 73,800.00 | 73,600.00 | 73,600.00 | 73,600.00 | 0.27% | 105 |
| Aug 1, 2025 | 74,100.00 | 74,100.00 | 73,400.00 | 73,400.00 | 73,400.00 | -1.74% | 371 |
| Jul 31, 2025 | 74,900.00 | 74,900.00 | 74,700.00 | 74,700.00 | 74,700.00 | 0.81% | 71 |
| Jul 30, 2025 | 75,000.00 | 75,000.00 | 74,100.00 | 74,100.00 | 74,100.00 | 0.27% | 369 |
| Jul 29, 2025 | 74,600.00 | 74,600.00 | 72,900.00 | 73,900.00 | 73,900.00 | -0.81% | 529 |
| Jul 28, 2025 | 77,200.00 | 77,200.00 | 74,500.00 | 74,500.00 | 74,500.00 | -1.84% | 332 |
| Jul 25, 2025 | 76,200.00 | 76,200.00 | 75,800.00 | 75,900.00 | 75,900.00 | -0.39% | 138 |
| Jul 24, 2025 | 76,400.00 | 76,400.00 | 76,100.00 | 76,200.00 | 76,200.00 | -0.13% | 213 |