Miwon Chemicals Co., Ltd. (KRX:134380)
South Korea · Delayed Price · Currency is KRW 85,500
+500 (0.59%)
Last updated: Sep 9, 2025, 1:30 PM KST
Miwon Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 84,600.00 | 85,400.00 | 84,600.00 | 85,000.00 | 85,000.00 | 0.59% | 1,285 |
| Sep 5, 2025 | 85,000.00 | 85,000.00 | 84,500.00 | 84,500.00 | 84,500.00 | -0.71% | 7 |
| Sep 4, 2025 | 85,900.00 | 85,900.00 | 84,000.00 | 85,100.00 | 85,100.00 | 1.31% | 1,161 |
| Sep 3, 2025 | 82,100.00 | 84,900.00 | 82,100.00 | 84,000.00 | 84,000.00 | 1.82% | 466 |
| Sep 2, 2025 | 82,500.00 | 83,200.00 | 82,300.00 | 82,500.00 | 82,500.00 | 1.48% | 802 |
| Sep 1, 2025 | 82,100.00 | 82,300.00 | 81,200.00 | 81,300.00 | 81,300.00 | -0.37% | 161 |
| Aug 29, 2025 | 84,800.00 | 84,800.00 | 81,300.00 | 81,600.00 | 81,600.00 | - | 71 |
| Aug 28, 2025 | 83,500.00 | 83,500.00 | 81,300.00 | 81,600.00 | 81,600.00 | 0.12% | 35 |
| Aug 27, 2025 | 82,400.00 | 82,400.00 | 81,500.00 | 81,500.00 | 81,500.00 | -1.21% | 99 |
| Aug 26, 2025 | 82,800.00 | 82,800.00 | 82,500.00 | 82,500.00 | 82,500.00 | -0.36% | 45 |
| Aug 25, 2025 | 82,600.00 | 83,700.00 | 82,600.00 | 82,800.00 | 82,800.00 | 1.22% | 150 |
| Aug 22, 2025 | 81,900.00 | 81,900.00 | 81,100.00 | 81,800.00 | 81,800.00 | -0.49% | 186 |
| Aug 21, 2025 | 83,100.00 | 83,100.00 | 82,100.00 | 82,200.00 | 82,200.00 | -1.20% | 127 |
| Aug 20, 2025 | 83,600.00 | 83,600.00 | 83,200.00 | 83,200.00 | 83,200.00 | -0.95% | 298 |
| Aug 19, 2025 | 84,000.00 | 84,800.00 | 84,000.00 | 84,000.00 | 84,000.00 | - | 427 |
| Aug 18, 2025 | 84,300.00 | 84,300.00 | 83,600.00 | 84,000.00 | 84,000.00 | -0.36% | 60 |
| Aug 14, 2025 | 84,800.00 | 84,800.00 | 84,300.00 | 84,300.00 | 84,300.00 | -0.59% | 124 |
| Aug 13, 2025 | 84,900.00 | 85,500.00 | 84,800.00 | 84,800.00 | 84,800.00 | -0.12% | 202 |
| Aug 12, 2025 | 84,800.00 | 85,000.00 | 84,800.00 | 84,900.00 | 84,900.00 | 0.12% | 185 |
| Aug 11, 2025 | 85,700.00 | 85,700.00 | 84,800.00 | 84,800.00 | 84,800.00 | 0.47% | 310 |
| Aug 8, 2025 | 84,900.00 | 84,900.00 | 84,400.00 | 84,400.00 | 84,400.00 | -0.59% | 1,378 |
| Aug 7, 2025 | 85,700.00 | 85,700.00 | 84,900.00 | 84,900.00 | 84,900.00 | -0.93% | 2,405 |
| Aug 6, 2025 | 86,000.00 | 86,000.00 | 84,900.00 | 85,700.00 | 85,700.00 | 2.15% | 2,527 |
| Aug 5, 2025 | 84,000.00 | 84,200.00 | 83,900.00 | 83,900.00 | 83,900.00 | -1.06% | 126 |
| Aug 4, 2025 | 82,500.00 | 84,800.00 | 82,000.00 | 84,800.00 | 84,800.00 | 2.79% | 4,805 |
| Aug 1, 2025 | 82,000.00 | 82,500.00 | 81,900.00 | 82,500.00 | 82,500.00 | 0.61% | 3,081 |
| Jul 31, 2025 | 82,900.00 | 82,900.00 | 81,800.00 | 82,000.00 | 82,000.00 | -1.32% | 662 |
| Jul 30, 2025 | 83,300.00 | 83,300.00 | 83,000.00 | 83,100.00 | 83,100.00 | -1.31% | 405 |
| Jul 29, 2025 | 84,700.00 | 84,700.00 | 84,100.00 | 84,200.00 | 84,200.00 | -0.59% | 50 |
| Jul 28, 2025 | 85,900.00 | 85,900.00 | 84,700.00 | 84,700.00 | 84,700.00 | -1.40% | 244 |
| Jul 25, 2025 | 85,600.00 | 86,000.00 | 85,600.00 | 85,900.00 | 85,900.00 | 0.47% | 116 |
| Jul 24, 2025 | 84,500.00 | 85,700.00 | 84,500.00 | 85,500.00 | 85,500.00 | 1.66% | 590 |
| Jul 23, 2025 | 84,000.00 | 85,000.00 | 84,000.00 | 84,100.00 | 84,100.00 | 0.12% | 2,943 |
| Jul 22, 2025 | 82,900.00 | 84,600.00 | 82,900.00 | 84,000.00 | 84,000.00 | 1.45% | 2,517 |
| Jul 21, 2025 | 85,500.00 | 85,500.00 | 82,600.00 | 82,800.00 | 82,800.00 | -3.16% | 489 |
| Jul 18, 2025 | 85,100.00 | 85,500.00 | 85,100.00 | 85,500.00 | 85,500.00 | 0.47% | 2,151 |
| Jul 17, 2025 | 85,000.00 | 85,100.00 | 84,100.00 | 85,100.00 | 85,100.00 | 0.12% | 1,820 |
| Jul 16, 2025 | 83,600.00 | 85,200.00 | 83,600.00 | 85,000.00 | 85,000.00 | 1.80% | 4,391 |
| Jul 15, 2025 | 83,000.00 | 83,500.00 | 82,700.00 | 83,500.00 | 83,500.00 | 1.09% | 3,119 |
| Jul 14, 2025 | 84,500.00 | 84,500.00 | 82,600.00 | 82,600.00 | 82,600.00 | 1.35% | 882 |
| Jul 11, 2025 | 79,600.00 | 81,800.00 | 79,600.00 | 81,500.00 | 81,500.00 | 4.09% | 2,655 |
| Jul 10, 2025 | 78,800.00 | 78,900.00 | 77,800.00 | 78,300.00 | 78,300.00 | 0.77% | 1,184 |
| Jul 9, 2025 | 77,700.00 | 77,700.00 | 77,000.00 | 77,700.00 | 77,700.00 | - | 1,013 |
| Jul 8, 2025 | 77,300.00 | 77,800.00 | 77,300.00 | 77,700.00 | 77,700.00 | -1.65% | 1,548 |
| Jul 7, 2025 | 79,000.00 | 79,800.00 | 79,000.00 | 79,000.00 | 79,000.00 | - | 704 |
| Jul 4, 2025 | 79,200.00 | 79,500.00 | 78,400.00 | 79,000.00 | 79,000.00 | -0.25% | 334 |
| Jul 3, 2025 | 79,800.00 | 79,800.00 | 79,200.00 | 79,200.00 | 79,200.00 | -0.75% | 432 |
| Jul 2, 2025 | 78,400.00 | 79,900.00 | 78,400.00 | 79,800.00 | 79,800.00 | 1.01% | 241 |
| Jul 1, 2025 | 79,200.00 | 79,200.00 | 78,300.00 | 79,000.00 | 79,000.00 | -0.25% | 156 |
| Jun 30, 2025 | 79,900.00 | 79,900.00 | 79,000.00 | 79,200.00 | 79,200.00 | -0.13% | 230 |