Miwon Holdings Co., Ltd. (KRX:107590)
South Korea · Delayed Price · Currency is KRW 58,300
-200 (-0.34%)
May 19, 2026, 9:30 AM KST
Miwon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 58,700.00 | 58,700.00 | 58,500.00 | 58,500.00 | 58,500.00 | -0.68% | 781 |
| May 15, 2026 | 58,700.00 | 59,000.00 | 58,300.00 | 58,900.00 | 58,900.00 | 0.34% | 814 |
| May 14, 2026 | 59,000.00 | 59,000.00 | 58,400.00 | 58,700.00 | 58,700.00 | -0.51% | 867 |
| May 13, 2026 | 58,600.00 | 59,600.00 | 58,000.00 | 59,000.00 | 59,000.00 | 0.85% | 984 |
| May 12, 2026 | 60,000.00 | 60,000.00 | 58,500.00 | 58,500.00 | 58,500.00 | -2.50% | 1,176 |
| May 11, 2026 | 61,100.00 | 61,100.00 | 60,000.00 | 60,000.00 | 60,000.00 | -2.12% | 800 |
| May 8, 2026 | 61,500.00 | 61,500.00 | 61,100.00 | 61,300.00 | 61,300.00 | -0.65% | 303 |
| May 7, 2026 | 62,800.00 | 62,800.00 | 61,100.00 | 61,700.00 | 61,700.00 | -1.59% | 634 |
| May 6, 2026 | 63,100.00 | 63,400.00 | 62,700.00 | 62,700.00 | 62,700.00 | 0.32% | 228 |
| May 4, 2026 | 63,300.00 | 63,300.00 | 62,500.00 | 62,500.00 | 62,500.00 | -1.26% | 1,186 |
| Apr 30, 2026 | 63,300.00 | 63,300.00 | 62,500.00 | 63,300.00 | 63,300.00 | -0.31% | 1,181 |
| Apr 29, 2026 | 63,900.00 | 63,900.00 | 63,500.00 | 63,500.00 | 63,500.00 | -0.47% | 555 |
| Apr 28, 2026 | 64,200.00 | 64,200.00 | 63,800.00 | 63,800.00 | 63,800.00 | -0.31% | 432 |
| Apr 27, 2026 | 64,500.00 | 64,500.00 | 64,000.00 | 64,000.00 | 64,000.00 | -0.47% | 523 |
| Apr 24, 2026 | 64,900.00 | 64,900.00 | 64,300.00 | 64,300.00 | 64,300.00 | -0.92% | 383 |
| Apr 23, 2026 | 64,900.00 | 64,900.00 | 64,000.00 | 64,900.00 | 64,900.00 | 1.41% | 229 |
| Apr 22, 2026 | 64,300.00 | 64,300.00 | 64,000.00 | 64,000.00 | 64,000.00 | -0.16% | 452 |
| Apr 21, 2026 | 64,400.00 | 64,400.00 | 64,100.00 | 64,100.00 | 64,100.00 | -0.31% | 178 |
| Apr 20, 2026 | 64,600.00 | 64,600.00 | 64,300.00 | 64,300.00 | 64,300.00 | -0.46% | 244 |
| Apr 17, 2026 | 64,500.00 | 64,600.00 | 64,400.00 | 64,600.00 | 64,600.00 | 0.16% | 1,268 |
| Apr 16, 2026 | 64,600.00 | 64,700.00 | 64,300.00 | 64,500.00 | 64,500.00 | - | 1,537 |
| Apr 15, 2026 | 64,700.00 | 64,900.00 | 64,500.00 | 64,500.00 | 64,500.00 | -0.31% | 235 |
| Apr 14, 2026 | 64,900.00 | 64,900.00 | 64,700.00 | 64,700.00 | 64,700.00 | -0.31% | 115 |
| Apr 13, 2026 | 64,900.00 | 64,900.00 | 64,900.00 | 64,900.00 | 64,900.00 | -0.15% | 11 |
| Apr 10, 2026 | 64,800.00 | 65,000.00 | 64,800.00 | 65,000.00 | 65,000.00 | 0.31% | 233 |
| Apr 9, 2026 | 65,000.00 | 65,000.00 | 64,700.00 | 64,800.00 | 64,800.00 | -0.31% | 136 |
| Apr 8, 2026 | 63,500.00 | 65,000.00 | 63,500.00 | 65,000.00 | 65,000.00 | 0.78% | 195 |
| Apr 7, 2026 | 65,000.00 | 65,000.00 | 64,500.00 | 64,500.00 | 64,500.00 | - | 104 |
| Apr 6, 2026 | 64,600.00 | 64,600.00 | 64,500.00 | 64,500.00 | 64,500.00 | -0.15% | 74 |
| Apr 3, 2026 | 64,800.00 | 65,000.00 | 64,600.00 | 64,600.00 | 64,600.00 | -0.31% | 211 |
| Apr 2, 2026 | 66,600.00 | 66,600.00 | 64,700.00 | 64,800.00 | 64,800.00 | 0.15% | 39 |
| Apr 1, 2026 | 64,500.00 | 65,000.00 | 64,500.00 | 64,700.00 | 64,700.00 | 1.09% | 1,816 |
| Mar 31, 2026 | 64,800.00 | 64,800.00 | 64,000.00 | 64,000.00 | 64,000.00 | -1.08% | 105 |
| Mar 30, 2026 | 64,900.00 | 64,900.00 | 64,700.00 | 64,700.00 | 64,700.00 | -0.46% | 96 |
| Mar 27, 2026 | 65,000.00 | 65,000.00 | 64,900.00 | 65,000.00 | 65,000.00 | - | 445 |
| Mar 26, 2026 | 65,000.00 | 65,000.00 | 64,900.00 | 65,000.00 | 65,000.00 | - | 290 |
| Mar 25, 2026 | 66,600.00 | 66,600.00 | 64,800.00 | 65,000.00 | 65,000.00 | 0.31% | 171 |
| Mar 24, 2026 | 65,000.00 | 65,000.00 | 64,500.00 | 64,800.00 | 64,800.00 | 1.41% | 22 |
| Mar 23, 2026 | 65,000.00 | 65,000.00 | 63,900.00 | 63,900.00 | 63,900.00 | -1.69% | 366 |
| Mar 20, 2026 | 65,200.00 | 65,200.00 | 64,900.00 | 65,000.00 | 65,000.00 | - | 391 |
| Mar 19, 2026 | 64,900.00 | 65,000.00 | 64,900.00 | 65,000.00 | 65,000.00 | - | 338 |
| Mar 18, 2026 | 65,600.00 | 65,600.00 | 65,000.00 | 65,000.00 | 65,000.00 | -0.91% | 1,012 |
| Mar 17, 2026 | 65,700.00 | 65,700.00 | 65,400.00 | 65,600.00 | 65,600.00 | -0.15% | 824 |
| Mar 16, 2026 | 65,700.00 | 65,700.00 | 65,500.00 | 65,700.00 | 65,700.00 | - | 112 |
| Mar 13, 2026 | 66,000.00 | 66,000.00 | 65,700.00 | 65,700.00 | 65,700.00 | -0.30% | 613 |
| Mar 12, 2026 | 65,900.00 | 65,900.00 | 65,600.00 | 65,900.00 | 65,900.00 | 0.46% | 307 |
| Mar 11, 2026 | 66,100.00 | 66,100.00 | 65,600.00 | 65,600.00 | 65,600.00 | -0.15% | 1,102 |
| Mar 10, 2026 | 68,300.00 | 68,300.00 | 65,700.00 | 65,700.00 | 65,700.00 | - | 151 |
| Mar 9, 2026 | 67,000.00 | 67,000.00 | 65,700.00 | 65,700.00 | 65,700.00 | -1.94% | 227 |
| Mar 6, 2026 | 67,600.00 | 67,600.00 | 66,900.00 | 67,000.00 | 67,000.00 | -0.89% | 358 |