Miwon Holdings Co., Ltd. (KRX:107590)
South Korea · Delayed Price · Currency is KRW 61,400
+200 (0.33%)
Last updated: Aug 28, 2026, 2:00 PM KST
Miwon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | - | 0.33% | 32 |
| Aug 27, 2026 | 61,400.00 | 61,700.00 | 61,200.00 | 61,200.00 | 61,200.00 | -0.49% | 335 |
| Aug 26, 2026 | 60,000.00 | 61,700.00 | 60,000.00 | 61,500.00 | 61,500.00 | 2.50% | 199 |
| Aug 25, 2026 | 61,800.00 | 61,800.00 | 59,300.00 | 60,000.00 | 60,000.00 | -1.96% | 364 |
| Aug 24, 2026 | 59,300.00 | 61,200.00 | 59,300.00 | 61,200.00 | 61,200.00 | 3.20% | 458 |
| Aug 21, 2026 | 56,000.00 | 59,300.00 | 56,000.00 | 59,300.00 | 59,300.00 | 2.24% | 458 |
| Aug 20, 2026 | 56,300.00 | 58,000.00 | 56,200.00 | 58,000.00 | 58,000.00 | 1.75% | 426 |
| Aug 19, 2026 | 57,000.00 | 58,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | - | 403 |
| Aug 18, 2026 | 56,000.00 | 58,000.00 | 56,000.00 | 57,000.00 | 57,000.00 | 1.79% | 850 |
| Aug 14, 2026 | 54,300.00 | 56,000.00 | 53,800.00 | 56,000.00 | 56,000.00 | 3.32% | 336 |
| Aug 13, 2026 | 53,300.00 | 54,200.00 | 53,300.00 | 54,200.00 | 54,200.00 | 1.69% | 49 |
| Aug 12, 2026 | 53,300.00 | 53,900.00 | 53,300.00 | 53,300.00 | 53,300.00 | -0.74% | 69 |
| Aug 11, 2026 | 53,400.00 | 53,900.00 | 53,400.00 | 53,700.00 | 53,700.00 | 0.56% | 57 |
| Aug 10, 2026 | 52,700.00 | 53,400.00 | 52,700.00 | 53,400.00 | 53,400.00 | 0.75% | 164 |
| Aug 7, 2026 | 52,700.00 | 53,000.00 | 52,400.00 | 53,000.00 | 53,000.00 | 0.57% | 108 |
| Aug 6, 2026 | 53,500.00 | 53,500.00 | 52,600.00 | 52,700.00 | 52,700.00 | 0.38% | 182 |
| Aug 5, 2026 | 53,500.00 | 53,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | -0.57% | 317 |
| Aug 4, 2026 | 53,000.00 | 53,000.00 | 52,800.00 | 52,800.00 | 52,800.00 | -0.38% | 196 |
| Aug 3, 2026 | 52,900.00 | 53,000.00 | 52,700.00 | 53,000.00 | 53,000.00 | 0.19% | 152 |
| Jul 31, 2026 | 53,000.00 | 53,000.00 | 52,900.00 | 52,900.00 | 52,900.00 | -0.19% | 278 |
| Jul 30, 2026 | 53,800.00 | 54,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.85% | 105 |
| Jul 29, 2026 | 54,400.00 | 54,400.00 | 53,300.00 | 54,000.00 | 54,000.00 | -0.92% | 71 |
| Jul 28, 2026 | 54,800.00 | 54,800.00 | 54,100.00 | 54,500.00 | 54,500.00 | -0.55% | 125 |
| Jul 27, 2026 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | - | 124 |
| Jul 24, 2026 | 54,700.00 | 55,200.00 | 54,000.00 | 54,800.00 | 54,800.00 | -0.36% | 35 |
| Jul 23, 2026 | 54,700.00 | 55,000.00 | 54,700.00 | 55,000.00 | 55,000.00 | 2.80% | 171 |
| Jul 22, 2026 | 53,400.00 | 54,500.00 | 53,400.00 | 53,500.00 | 53,500.00 | 0.19% | 30 |
| Jul 21, 2026 | 53,500.00 | 53,500.00 | 53,000.00 | 53,400.00 | 53,400.00 | -0.37% | 114 |
| Jul 20, 2026 | 53,900.00 | 53,900.00 | 53,600.00 | 53,600.00 | 53,600.00 | -0.37% | 101 |
| Jul 16, 2026 | 53,100.00 | 54,800.00 | 53,100.00 | 53,800.00 | 53,800.00 | 1.32% | 80 |
| Jul 15, 2026 | 53,600.00 | 53,600.00 | 53,100.00 | 53,100.00 | 53,100.00 | -0.93% | 82 |
| Jul 14, 2026 | 54,000.00 | 54,000.00 | 53,600.00 | 53,600.00 | 53,600.00 | -2.37% | 77 |
| Jul 13, 2026 | 53,100.00 | 55,600.00 | 53,100.00 | 54,900.00 | 54,900.00 | 3.39% | 62 |
| Jul 10, 2026 | 53,100.00 | 55,100.00 | 53,100.00 | 53,100.00 | 53,100.00 | -0.75% | 96 |
| Jul 9, 2026 | 53,800.00 | 53,900.00 | 53,200.00 | 53,500.00 | 53,500.00 | -0.74% | 133 |
| Jul 8, 2026 | 53,900.00 | 53,900.00 | 53,800.00 | 53,900.00 | 53,900.00 | - | 289 |
| Jul 7, 2026 | 53,500.00 | 53,900.00 | 53,500.00 | 53,900.00 | 53,900.00 | 0.75% | 60 |
| Jul 6, 2026 | 53,600.00 | 53,600.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.19% | 71 |
| Jul 3, 2026 | 53,500.00 | 53,600.00 | 53,500.00 | 53,600.00 | 53,600.00 | 0.19% | 339 |
| Jul 2, 2026 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | - | 51 |
| Jul 1, 2026 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | - | 125 |
| Jun 30, 2026 | 53,700.00 | 53,700.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.37% | 33 |
| Jun 29, 2026 | 53,900.00 | 53,900.00 | 53,500.00 | 53,700.00 | 53,700.00 | -0.37% | 162 |
| Jun 26, 2026 | 57,100.00 | 57,100.00 | 53,900.00 | 53,900.00 | 53,900.00 | -1.10% | 131 |
| Jun 25, 2026 | 54,000.00 | 54,500.00 | 54,000.00 | 54,500.00 | 54,500.00 | 0.93% | 20 |
| Jun 24, 2026 | 53,800.00 | 54,000.00 | 53,600.00 | 54,000.00 | 54,000.00 | 0.37% | 96 |
| Jun 23, 2026 | 53,800.00 | 53,800.00 | 53,700.00 | 53,800.00 | 53,800.00 | - | 599 |
| Jun 22, 2026 | 54,900.00 | 54,900.00 | 53,700.00 | 53,800.00 | 53,800.00 | -2.00% | 369 |
| Jun 19, 2026 | 56,000.00 | 56,000.00 | 54,900.00 | 54,900.00 | 54,900.00 | -1.96% | 150 |
| Jun 18, 2026 | 56,700.00 | 56,700.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 158 |