Miwon Holdings Co., Ltd. (KRX:107590)
South Korea · Delayed Price · Currency is KRW 57,000
+1,300 (2.33%)
Jun 8, 2026, 3:30 PM KST
Miwon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 57,500.00 | 57,500.00 | 57,100.00 | 57,100.00 | 57,100.00 | -0.52% | 406 |
| May 26, 2026 | 57,400.00 | 57,500.00 | 57,200.00 | 57,400.00 | 57,400.00 | 0.35% | 487 |
| May 22, 2026 | 57,100.00 | 57,800.00 | 57,100.00 | 57,200.00 | 57,200.00 | 0.18% | 540 |
| May 21, 2026 | 58,800.00 | 58,800.00 | 57,100.00 | 57,100.00 | 57,100.00 | -1.04% | 460 |
| May 20, 2026 | 58,200.00 | 58,800.00 | 57,700.00 | 57,700.00 | 57,700.00 | -0.86% | 740 |
| May 19, 2026 | 58,500.00 | 58,500.00 | 58,000.00 | 58,200.00 | 58,200.00 | -0.51% | 580 |
| 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 |