Miwon Chemicals Co., Ltd. (KRX:134380)
South Korea · Delayed Price · Currency is KRW 95,000
-200 (-0.21%)
Dec 19, 2025, 3:30 PM KST
Miwon Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 93,900.00 | 95,000.00 | 93,900.00 | 95,000.00 | 95,000.00 | -0.21% | 159 |
| Dec 18, 2025 | 95,100.00 | 95,500.00 | 95,100.00 | 95,200.00 | 95,200.00 | 0.11% | 408 |
| Dec 17, 2025 | 94,500.00 | 95,100.00 | 94,500.00 | 95,100.00 | 95,100.00 | 0.63% | 1,642 |
| Dec 16, 2025 | 94,100.00 | 95,000.00 | 94,100.00 | 94,500.00 | 94,500.00 | 0.43% | 1,894 |
| Dec 15, 2025 | 94,100.00 | 94,300.00 | 94,100.00 | 94,100.00 | 94,100.00 | - | 2,135 |
| Dec 12, 2025 | 94,000.00 | 94,100.00 | 94,000.00 | 94,100.00 | 94,100.00 | 1.07% | 1,103 |
| Dec 11, 2025 | 93,900.00 | 93,900.00 | 93,100.00 | 93,100.00 | 93,100.00 | 0.43% | 303 |
| Dec 10, 2025 | 92,100.00 | 93,900.00 | 92,100.00 | 92,700.00 | 92,700.00 | 0.65% | 593 |
| Dec 9, 2025 | 93,000.00 | 93,100.00 | 92,000.00 | 92,100.00 | 92,100.00 | -2.02% | 206 |
| Dec 8, 2025 | 94,000.00 | 94,100.00 | 93,000.00 | 94,000.00 | 94,000.00 | - | 138 |
| Dec 5, 2025 | 93,000.00 | 94,000.00 | 93,000.00 | 94,000.00 | 94,000.00 | 1.18% | 976 |
| Dec 4, 2025 | 90,100.00 | 93,500.00 | 90,100.00 | 92,900.00 | 92,900.00 | 2.09% | 3,110 |
| Dec 3, 2025 | 90,000.00 | 91,000.00 | 90,000.00 | 91,000.00 | 91,000.00 | 0.33% | 906 |
| Dec 2, 2025 | 89,000.00 | 90,900.00 | 89,000.00 | 90,700.00 | 90,700.00 | 1.91% | 2,650 |
| Dec 1, 2025 | 88,900.00 | 89,000.00 | 87,900.00 | 89,000.00 | 89,000.00 | 0.11% | 379 |
| Nov 28, 2025 | 89,300.00 | 89,300.00 | 88,800.00 | 88,900.00 | 88,900.00 | 1.14% | 731 |
| Nov 27, 2025 | 89,900.00 | 89,900.00 | 87,900.00 | 87,900.00 | 87,900.00 | 1.03% | 490 |
| Nov 26, 2025 | 87,100.00 | 87,100.00 | 86,300.00 | 87,000.00 | 87,000.00 | -0.11% | 249 |
| Nov 25, 2025 | 87,000.00 | 87,500.00 | 87,000.00 | 87,100.00 | 87,100.00 | 1.28% | 234 |
| Nov 24, 2025 | 88,000.00 | 88,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | 0.35% | 823 |
| Nov 21, 2025 | 85,900.00 | 85,900.00 | 85,700.00 | 85,700.00 | 85,700.00 | - | 129 |
| Nov 20, 2025 | 85,400.00 | 86,000.00 | 84,900.00 | 85,700.00 | 85,700.00 | 0.35% | 1,924 |
| Nov 19, 2025 | 85,000.00 | 85,800.00 | 85,000.00 | 85,400.00 | 85,400.00 | 0.47% | 3,034 |
| Nov 18, 2025 | 86,400.00 | 86,400.00 | 85,000.00 | 85,000.00 | 85,000.00 | -1.62% | 2,580 |
| Nov 17, 2025 | 86,600.00 | 86,600.00 | 86,400.00 | 86,400.00 | 86,400.00 | - | 1,361 |
| Nov 14, 2025 | 86,500.00 | 86,500.00 | 86,300.00 | 86,400.00 | 86,400.00 | - | 74 |
| Nov 13, 2025 | 85,500.00 | 86,400.00 | 85,500.00 | 86,400.00 | 86,400.00 | 1.17% | 965 |
| Nov 12, 2025 | 85,200.00 | 85,400.00 | 85,200.00 | 85,400.00 | 85,400.00 | 0.71% | 2,864 |
| Nov 11, 2025 | 85,200.00 | 85,500.00 | 84,800.00 | 84,800.00 | 84,800.00 | -0.24% | 2,239 |
| Nov 10, 2025 | 85,200.00 | 85,500.00 | 85,000.00 | 85,000.00 | 85,000.00 | -0.12% | 3,170 |
| Nov 7, 2025 | 86,800.00 | 86,800.00 | 85,000.00 | 85,100.00 | 85,100.00 | -2.07% | 1,904 |
| Nov 6, 2025 | 86,200.00 | 87,400.00 | 86,200.00 | 86,900.00 | 86,900.00 | 0.81% | 2,852 |
| Nov 5, 2025 | 86,800.00 | 86,800.00 | 85,100.00 | 86,200.00 | 86,200.00 | -0.69% | 2,108 |
| Nov 4, 2025 | 86,200.00 | 87,000.00 | 86,200.00 | 86,800.00 | 86,800.00 | 0.70% | 2,199 |
| Nov 3, 2025 | 86,000.00 | 86,400.00 | 86,000.00 | 86,200.00 | 86,200.00 | 0.47% | 1,617 |
| Oct 31, 2025 | 85,900.00 | 87,000.00 | 85,600.00 | 85,800.00 | 85,800.00 | -1.61% | 222 |
| Oct 30, 2025 | 88,500.00 | 88,500.00 | 87,200.00 | 87,200.00 | 87,200.00 | -1.47% | 161 |
| Oct 29, 2025 | 88,500.00 | 88,500.00 | 88,200.00 | 88,500.00 | 88,500.00 | - | 198 |
| Oct 28, 2025 | 88,000.00 | 88,600.00 | 87,300.00 | 88,500.00 | 88,500.00 | 0.57% | 150 |
| Oct 27, 2025 | 88,000.00 | 89,100.00 | 88,000.00 | 88,000.00 | 88,000.00 | -1.01% | 1,113 |
| Oct 24, 2025 | 88,000.00 | 89,300.00 | 88,000.00 | 88,900.00 | 88,900.00 | 1.02% | 287 |
| Oct 23, 2025 | 89,000.00 | 89,300.00 | 88,000.00 | 88,000.00 | 88,000.00 | -1.23% | 59 |
| Oct 22, 2025 | 90,000.00 | 90,000.00 | 89,000.00 | 89,100.00 | 89,100.00 | 0.11% | 92 |
| Oct 21, 2025 | 89,000.00 | 89,500.00 | 89,000.00 | 89,000.00 | 89,000.00 | - | 1,644 |
| Oct 20, 2025 | 88,700.00 | 89,000.00 | 88,700.00 | 89,000.00 | 89,000.00 | 0.68% | 2,640 |
| Oct 17, 2025 | 85,500.00 | 88,500.00 | 85,500.00 | 88,400.00 | 88,400.00 | 3.88% | 1,164 |
| Oct 16, 2025 | 83,200.00 | 85,100.00 | 83,200.00 | 85,100.00 | 85,100.00 | 2.28% | 306 |
| Oct 15, 2025 | 84,100.00 | 84,100.00 | 83,200.00 | 83,200.00 | 83,200.00 | -1.07% | 185 |
| Oct 14, 2025 | 84,700.00 | 84,700.00 | 84,000.00 | 84,100.00 | 84,100.00 | -0.71% | 345 |
| Oct 13, 2025 | 84,600.00 | 85,500.00 | 84,600.00 | 84,700.00 | 84,700.00 | 0.24% | 8 |