Miwon Holdings Co., Ltd. (KRX:107590)
South Korea · Delayed Price · Currency is KRW 69,300
+1,000 (1.46%)
Feb 4, 2026, 3:30 PM KST
Miwon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 68,300.00 | 69,700.00 | 68,300.00 | 69,300.00 | 69,300.00 | 1.46% | 286 |
| Feb 3, 2026 | 69,100.00 | 69,100.00 | 67,600.00 | 68,300.00 | 68,300.00 | -0.15% | 334 |
| Feb 2, 2026 | 68,900.00 | 69,000.00 | 68,400.00 | 68,400.00 | 68,400.00 | -1.30% | 297 |
| Jan 30, 2026 | 68,600.00 | 69,500.00 | 68,600.00 | 69,300.00 | 69,300.00 | 1.02% | 786 |
| Jan 29, 2026 | 67,900.00 | 68,600.00 | 67,700.00 | 68,600.00 | 68,600.00 | 0.88% | 525 |
| Jan 28, 2026 | 66,500.00 | 68,100.00 | 66,500.00 | 68,000.00 | 68,000.00 | 2.26% | 953 |
| Jan 27, 2026 | 66,600.00 | 66,600.00 | 66,300.00 | 66,500.00 | 66,500.00 | -0.15% | 488 |
| Jan 26, 2026 | 66,200.00 | 66,900.00 | 66,200.00 | 66,600.00 | 66,600.00 | 0.60% | 161 |
| Jan 23, 2026 | 66,200.00 | 66,400.00 | 66,200.00 | 66,200.00 | 66,200.00 | - | 276 |
| Jan 22, 2026 | 66,200.00 | 66,200.00 | 66,100.00 | 66,200.00 | 66,200.00 | 0.15% | 402 |
| Jan 21, 2026 | 66,400.00 | 66,400.00 | 65,800.00 | 66,100.00 | 66,100.00 | -0.60% | 624 |
| Jan 20, 2026 | 66,300.00 | 66,500.00 | 66,200.00 | 66,500.00 | 66,500.00 | 0.30% | 1,065 |
| Jan 19, 2026 | 66,300.00 | 66,300.00 | 66,200.00 | 66,300.00 | 66,300.00 | 0.15% | 342 |
| Jan 16, 2026 | 66,500.00 | 66,500.00 | 66,100.00 | 66,200.00 | 66,200.00 | -0.30% | 473 |
| Jan 15, 2026 | 66,700.00 | 66,700.00 | 66,300.00 | 66,400.00 | 66,400.00 | -0.45% | 264 |
| Jan 14, 2026 | 67,700.00 | 68,100.00 | 66,700.00 | 66,700.00 | 66,700.00 | 0.60% | 19 |
| Jan 13, 2026 | 66,800.00 | 66,800.00 | 66,300.00 | 66,300.00 | 66,300.00 | -0.75% | 676 |
| Jan 12, 2026 | 66,200.00 | 66,800.00 | 66,200.00 | 66,800.00 | 66,800.00 | 0.91% | 240 |
| Jan 9, 2026 | 66,600.00 | 66,600.00 | 66,200.00 | 66,200.00 | 66,200.00 | 0.15% | 274 |
| Jan 8, 2026 | 67,000.00 | 67,000.00 | 66,000.00 | 66,100.00 | 66,100.00 | -1.34% | 647 |
| Jan 7, 2026 | 67,200.00 | 67,700.00 | 67,000.00 | 67,000.00 | 67,000.00 | 0.15% | 868 |
| Jan 6, 2026 | 67,200.00 | 67,200.00 | 66,900.00 | 66,900.00 | 66,900.00 | -0.45% | 590 |
| Jan 5, 2026 | 67,600.00 | 68,500.00 | 67,200.00 | 67,200.00 | 67,200.00 | -0.59% | 565 |
| Jan 2, 2026 | 67,500.00 | 67,700.00 | 67,500.00 | 67,600.00 | 67,600.00 | 0.15% | 85 |
| Dec 30, 2025 | 67,700.00 | 69,000.00 | 67,500.00 | 67,500.00 | 67,500.00 | 0.30% | 183 |
| Dec 29, 2025 | 68,300.00 | 68,300.00 | 67,300.00 | 67,300.00 | 67,300.00 | -2.46% | 141 |
| Dec 26, 2025 | 68,500.00 | 69,000.00 | 68,400.00 | 69,000.00 | 69,000.00 | 0.73% | 511 |
| Dec 24, 2025 | 68,100.00 | 68,600.00 | 68,100.00 | 68,500.00 | 68,500.00 | -0.15% | 88 |
| Dec 23, 2025 | 68,500.00 | 69,300.00 | 68,500.00 | 68,600.00 | 68,600.00 | 0.15% | 315 |
| Dec 22, 2025 | 67,900.00 | 69,300.00 | 67,900.00 | 68,500.00 | 68,500.00 | 0.88% | 116 |
| Dec 19, 2025 | 67,700.00 | 67,900.00 | 67,500.00 | 67,900.00 | 67,900.00 | 0.30% | 142 |
| Dec 18, 2025 | 67,600.00 | 67,700.00 | 67,500.00 | 67,700.00 | 67,700.00 | - | 61 |
| Dec 17, 2025 | 67,700.00 | 67,700.00 | 67,500.00 | 67,700.00 | 67,700.00 | - | 47 |
| Dec 16, 2025 | 68,000.00 | 68,000.00 | 67,700.00 | 67,700.00 | 67,700.00 | -0.44% | 110 |
| Dec 15, 2025 | 67,800.00 | 68,300.00 | 67,800.00 | 68,000.00 | 68,000.00 | 0.29% | 129 |
| Dec 12, 2025 | 68,200.00 | 68,200.00 | 67,600.00 | 67,800.00 | 67,800.00 | 0.30% | 49 |
| Dec 11, 2025 | 67,500.00 | 68,200.00 | 67,500.00 | 67,600.00 | 67,600.00 | 0.30% | 262 |
| Dec 10, 2025 | 68,100.00 | 68,100.00 | 67,400.00 | 67,400.00 | 67,400.00 | -1.03% | 26 |
| Dec 9, 2025 | 67,400.00 | 68,200.00 | 67,400.00 | 68,100.00 | 68,100.00 | 1.04% | 48 |
| Dec 8, 2025 | 68,300.00 | 68,300.00 | 67,400.00 | 67,400.00 | 67,400.00 | - | 7 |
| Dec 5, 2025 | 68,700.00 | 68,700.00 | 67,300.00 | 67,400.00 | 67,400.00 | - | 131 |
| Dec 4, 2025 | 67,200.00 | 67,400.00 | 67,200.00 | 67,400.00 | 67,400.00 | 0.30% | 37 |
| Dec 3, 2025 | 67,200.00 | 68,000.00 | 67,200.00 | 67,200.00 | 67,200.00 | 0.15% | 295 |
| Dec 2, 2025 | 67,700.00 | 67,700.00 | 66,900.00 | 67,100.00 | 67,100.00 | -0.89% | 254 |
| Dec 1, 2025 | 67,800.00 | 68,000.00 | 67,000.00 | 67,700.00 | 67,700.00 | -0.15% | 391 |
| Nov 28, 2025 | 67,500.00 | 67,800.00 | 67,000.00 | 67,800.00 | 67,800.00 | 0.74% | 576 |
| Nov 27, 2025 | 67,300.00 | 67,400.00 | 67,100.00 | 67,300.00 | 67,300.00 | 0.45% | 373 |
| Nov 26, 2025 | 67,000.00 | 67,100.00 | 67,000.00 | 67,000.00 | 67,000.00 | - | 251 |
| Nov 25, 2025 | 67,400.00 | 67,400.00 | 67,000.00 | 67,000.00 | 67,000.00 | -0.45% | 680 |
| Nov 24, 2025 | 67,800.00 | 67,800.00 | 67,000.00 | 67,300.00 | 67,300.00 | - | 924 |