Miwon Holdings Co., Ltd. (KRX:107590)
South Korea · Delayed Price · Currency is KRW 71,000
+100 (0.14%)
At close: Sep 9, 2025
Miwon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 77,400.00 | 77,400.00 | 76,200.00 | 76,300.00 | 76,300.00 | -0.26% | 207 |
| Jul 22, 2025 | 77,500.00 | 77,500.00 | 76,500.00 | 76,500.00 | 76,500.00 | -0.91% | 149 |
| Jul 21, 2025 | 77,500.00 | 77,600.00 | 77,200.00 | 77,200.00 | 77,200.00 | -0.39% | 62 |
| Jul 18, 2025 | 77,600.00 | 77,600.00 | 77,200.00 | 77,500.00 | 77,500.00 | -0.13% | 89 |
| Jul 17, 2025 | 77,900.00 | 78,200.00 | 77,600.00 | 77,600.00 | 77,600.00 | -0.39% | 188 |
| Jul 16, 2025 | 77,000.00 | 78,000.00 | 77,000.00 | 77,900.00 | 77,900.00 | 1.17% | 624 |
| Jul 15, 2025 | 75,700.00 | 77,000.00 | 75,700.00 | 77,000.00 | 77,000.00 | 1.72% | 452 |
| Jul 14, 2025 | 76,900.00 | 76,900.00 | 75,000.00 | 75,700.00 | 75,700.00 | -1.56% | 985 |
| Jul 11, 2025 | 77,300.00 | 77,300.00 | 76,400.00 | 76,900.00 | 76,900.00 | -0.65% | 243 |
| Jul 10, 2025 | 77,400.00 | 77,700.00 | 77,000.00 | 77,400.00 | 77,400.00 | - | 199 |
| Jul 9, 2025 | 77,200.00 | 77,700.00 | 77,200.00 | 77,400.00 | 77,400.00 | 0.13% | 151 |
| Jul 8, 2025 | 78,200.00 | 78,200.00 | 77,200.00 | 77,300.00 | 77,300.00 | -1.15% | 348 |
| Jul 7, 2025 | 78,000.00 | 78,200.00 | 78,000.00 | 78,200.00 | 78,200.00 | 0.13% | 208 |
| Jul 4, 2025 | 78,100.00 | 78,500.00 | 78,100.00 | 78,100.00 | 78,100.00 | - | 74 |
| Jul 3, 2025 | 78,800.00 | 79,000.00 | 78,000.00 | 78,100.00 | 78,100.00 | -1.01% | 272 |
| Jul 2, 2025 | 77,400.00 | 79,000.00 | 77,400.00 | 78,900.00 | 78,900.00 | 1.94% | 592 |
| Jul 1, 2025 | 76,500.00 | 77,800.00 | 76,500.00 | 77,400.00 | 77,400.00 | 1.31% | 776 |
| Jun 30, 2025 | 77,100.00 | 77,100.00 | 75,700.00 | 76,400.00 | 76,400.00 | -0.91% | 237 |