Miwon Holdings Co., Ltd. (KRX:107590)
South Korea · Delayed Price · Currency is KRW 56,300
-700 (-1.23%)
Oct 28, 2026, 3:30 PM KST
Miwon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 57,300.00 | 57,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | -1.23% | 216 |
| Oct 27, 2026 | 57,500.00 | 57,500.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.87% | 304 |
| Oct 26, 2026 | 57,700.00 | 57,700.00 | 57,500.00 | 57,500.00 | 57,500.00 | -0.35% | 35 |
| Oct 23, 2026 | 58,800.00 | 58,800.00 | 57,200.00 | 57,700.00 | 57,700.00 | 0.17% | 50 |
| Oct 22, 2026 | 57,600.00 | 58,400.00 | 57,600.00 | 57,600.00 | 57,600.00 | 0.70% | 60 |
| Oct 21, 2026 | 57,700.00 | 57,700.00 | 57,200.00 | 57,200.00 | 57,200.00 | -0.87% | 134 |
| Oct 20, 2026 | 57,700.00 | 57,700.00 | 57,200.00 | 57,700.00 | 57,700.00 | - | 151 |
| Oct 19, 2026 | 57,800.00 | 57,900.00 | 57,500.00 | 57,700.00 | 57,700.00 | -1.87% | 98 |
| Oct 16, 2026 | 59,800.00 | 59,800.00 | 58,000.00 | 58,800.00 | 58,800.00 | 1.38% | 24 |
| Oct 15, 2026 | 59,900.00 | 59,900.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 86 |
| Oct 14, 2026 | 58,300.00 | 58,300.00 | 57,900.00 | 58,000.00 | 58,000.00 | -0.85% | 140 |
| Oct 13, 2026 | 59,500.00 | 59,500.00 | 58,100.00 | 58,500.00 | 58,500.00 | -0.68% | 47 |
| Oct 12, 2026 | 58,900.00 | 58,900.00 | 58,800.00 | 58,900.00 | 58,900.00 | - | 89 |
| Oct 8, 2026 | 60,000.00 | 60,000.00 | 58,900.00 | 58,900.00 | 58,900.00 | -0.51% | 76 |
| Oct 7, 2026 | 59,600.00 | 59,600.00 | 59,200.00 | 59,200.00 | 59,200.00 | -0.67% | 43 |
| Oct 6, 2026 | 59,900.00 | 59,900.00 | 59,600.00 | 59,600.00 | 59,600.00 | -0.17% | 27 |
| Oct 2, 2026 | 60,300.00 | 60,300.00 | 59,700.00 | 59,700.00 | 59,700.00 | -1.32% | 110 |
| Oct 1, 2026 | 60,400.00 | 60,900.00 | 60,400.00 | 60,500.00 | 60,500.00 | -0.66% | 31 |
| Sep 30, 2026 | 60,500.00 | 60,900.00 | 60,500.00 | 60,900.00 | 60,900.00 | -0.16% | 23 |
| Sep 29, 2026 | 62,000.00 | 62,000.00 | 60,400.00 | 61,000.00 | 61,000.00 | - | 24 |
| Sep 28, 2026 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 1.33% | 4 |
| Sep 23, 2026 | 60,800.00 | 61,500.00 | 60,200.00 | 60,200.00 | 60,200.00 | -0.33% | 36 |
| Sep 22, 2026 | 61,700.00 | 61,700.00 | 60,300.00 | 60,400.00 | 60,400.00 | 0.33% | 44 |
| Sep 21, 2026 | 60,100.00 | 60,500.00 | 60,000.00 | 60,200.00 | 60,200.00 | -0.33% | 73 |
| Sep 18, 2026 | 60,800.00 | 60,800.00 | 60,300.00 | 60,400.00 | 60,400.00 | -0.66% | 45 |
| Sep 17, 2026 | 61,100.00 | 61,100.00 | 60,800.00 | 60,800.00 | 60,800.00 | -0.49% | 95 |
| Sep 16, 2026 | 61,000.00 | 61,100.00 | 61,000.00 | 61,100.00 | 61,100.00 | -0.16% | 51 |
| Sep 15, 2026 | 61,300.00 | 61,400.00 | 61,100.00 | 61,200.00 | 61,200.00 | -0.16% | 32 |
| Sep 14, 2026 | 62,500.00 | 62,500.00 | 61,300.00 | 61,300.00 | 61,300.00 | -1.45% | 42 |
| Sep 11, 2026 | 62,300.00 | 62,300.00 | 62,200.00 | 62,200.00 | 62,200.00 | -0.32% | 73 |
| Sep 10, 2026 | 62,700.00 | 62,700.00 | 62,200.00 | 62,400.00 | 62,400.00 | - | 71 |
| Sep 9, 2026 | 63,400.00 | 63,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | -1.58% | 54 |
| Sep 8, 2026 | 64,100.00 | 64,100.00 | 63,400.00 | 63,400.00 | 63,400.00 | -0.94% | 103 |
| Sep 7, 2026 | 63,500.00 | 64,000.00 | 62,900.00 | 64,000.00 | 64,000.00 | 1.91% | 626 |
| Sep 4, 2026 | 63,900.00 | 64,100.00 | 62,800.00 | 62,800.00 | 62,800.00 | -1.88% | 104 |
| Sep 3, 2026 | 63,300.00 | 64,400.00 | 63,100.00 | 64,000.00 | 64,000.00 | -0.62% | 564 |
| Sep 2, 2026 | 63,600.00 | 64,400.00 | 63,600.00 | 64,400.00 | 64,400.00 | 0.78% | 389 |
| Sep 1, 2026 | 63,100.00 | 63,900.00 | 62,200.00 | 63,900.00 | 63,900.00 | 2.24% | 399 |
| Aug 31, 2026 | 61,800.00 | 62,500.00 | 61,800.00 | 62,500.00 | 62,500.00 | 1.79% | 526 |
| Aug 28, 2026 | 61,400.00 | 61,400.00 | 60,700.00 | 61,400.00 | 61,400.00 | 0.33% | 63 |
| 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% | 590 |
| 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 |