Miwon Holdings Co., Ltd. (KRX:107590)
South Korea · Delayed Price · Currency is KRW 53,000
+300 (0.57%)
At close: Aug 7, 2026
Miwon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 56,800.00 | 56,800.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.41% | 506 |
| Jun 16, 2026 | 56,800.00 | 58,000.00 | 56,800.00 | 56,800.00 | 56,800.00 | - | 43 |
| Jun 15, 2026 | 57,100.00 | 57,300.00 | 56,700.00 | 56,800.00 | 56,800.00 | -1.22% | 306 |
| Jun 12, 2026 | 58,000.00 | 58,000.00 | 57,300.00 | 57,500.00 | 57,500.00 | 0.52% | 197 |
| Jun 11, 2026 | 60,200.00 | 60,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 0.35% | 44 |
| Jun 10, 2026 | 56,600.00 | 57,000.00 | 56,600.00 | 57,000.00 | 57,000.00 | 0.88% | 229 |
| Jun 9, 2026 | 58,200.00 | 58,200.00 | 56,500.00 | 56,500.00 | 56,500.00 | -0.88% | 104 |
| Jun 8, 2026 | 55,700.00 | 58,000.00 | 55,700.00 | 57,000.00 | 57,000.00 | 2.33% | 714 |
| Jun 5, 2026 | 55,900.00 | 55,900.00 | 55,500.00 | 55,700.00 | 55,700.00 | -0.71% | 98 |
| Jun 4, 2026 | 58,000.00 | 58,000.00 | 56,100.00 | 56,100.00 | 56,100.00 | -1.58% | 146 |
| Jun 2, 2026 | 57,400.00 | 57,400.00 | 56,600.00 | 57,000.00 | 57,000.00 | 0.53% | 1,084 |
| Jun 1, 2026 | 57,000.00 | 57,300.00 | 56,700.00 | 56,700.00 | 56,700.00 | -0.53% | 1,312 |
| May 29, 2026 | 57,000.00 | 57,200.00 | 56,700.00 | 57,000.00 | 57,000.00 | - | 725 |
| May 28, 2026 | 57,100.00 | 57,300.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.18% | 1,538 |