Miwon Chemicals Co., Ltd. (KRX:134380)
South Korea · Delayed Price · Currency is KRW 11,860
-110 (-0.92%)
At close: Mar 30, 2026
Miwon Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 11,970.00 | 11,980.00 | 11,850.00 | 11,860.00 | 11,860.00 | -0.92% | 12,300 |
| Mar 27, 2026 | 11,940.00 | 11,970.00 | 11,730.00 | 11,970.00 | 11,970.00 | - | 20,060 |
| Mar 26, 2026 | 11,990.00 | 11,990.00 | 11,800.00 | 11,970.00 | 11,970.00 | 1.44% | 2,960 |
| Mar 25, 2026 | 12,000.00 | 12,000.00 | 11,610.00 | 11,800.00 | 11,800.00 | 2.52% | 3,080 |
| Mar 24, 2026 | 11,260.00 | 11,510.00 | 11,260.00 | 11,510.00 | 11,510.00 | 0.09% | 2,480 |
| Mar 23, 2026 | 11,080.00 | 11,500.00 | 11,080.00 | 11,500.00 | 11,500.00 | 3.60% | 5,910 |
| Mar 20, 2026 | 11,100.00 | 11,150.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 3,850 |
| Mar 19, 2026 | 11,100.00 | 11,100.00 | 11,010.00 | 11,100.00 | 11,100.00 | - | 16,630 |
| Mar 18, 2026 | 11,050.00 | 11,180.00 | 11,040.00 | 11,100.00 | 11,100.00 | 0.54% | 5,260 |
| Mar 17, 2026 | 10,960.00 | 11,050.00 | 10,960.00 | 11,040.00 | 11,040.00 | -0.09% | 5,530 |
| Mar 16, 2026 | 10,930.00 | 11,050.00 | 10,930.00 | 11,050.00 | 11,050.00 | 1.10% | 4,120 |
| Mar 13, 2026 | 10,970.00 | 10,970.00 | 10,850.00 | 10,930.00 | 10,930.00 | -0.36% | 3,790 |
| Mar 12, 2026 | 11,040.00 | 11,040.00 | 10,810.00 | 10,970.00 | 10,970.00 | 1.29% | 2,480 |
| Mar 11, 2026 | 10,870.00 | 10,880.00 | 10,830.00 | 10,830.00 | 10,830.00 | -0.37% | 4,450 |
| Mar 10, 2026 | 10,650.00 | 10,890.00 | 10,650.00 | 10,870.00 | 10,870.00 | 3.52% | 10,590 |
| Mar 9, 2026 | 10,950.00 | 10,950.00 | 10,500.00 | 10,500.00 | 10,500.00 | -4.11% | 12,870 |
| Mar 6, 2026 | 11,000.00 | 11,000.00 | 10,840.00 | 10,950.00 | 10,950.00 | -0.45% | 9,600 |
| Mar 5, 2026 | 10,850.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 2.90% | 6,860 |
| Mar 4, 2026 | 10,900.00 | 10,900.00 | 10,690.00 | 10,690.00 | 10,690.00 | -1.93% | 11,620 |
| Mar 3, 2026 | 10,940.00 | 10,940.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.55% | 16,170 |
| Feb 27, 2026 | 11,060.00 | 11,060.00 | 10,960.00 | 10,960.00 | 10,960.00 | -1.88% | 14,470 |
| Feb 26, 2026 | 11,000.00 | 11,170.00 | 11,000.00 | 11,170.00 | 11,170.00 | -0.71% | 14,010 |
| Feb 25, 2026 | 10,980.00 | 11,250.00 | 10,980.00 | 11,250.00 | 11,250.00 | 2.09% | 15,650 |
| Feb 24, 2026 | 11,230.00 | 11,230.00 | 10,690.00 | 11,020.00 | 11,020.00 | -1.96% | 19,030 |
| Feb 23, 2026 | 11,450.00 | 11,450.00 | 11,000.00 | 11,240.00 | 11,240.00 | -1.83% | 20,880 |
| Feb 20, 2026 | 11,950.00 | 11,950.00 | 11,300.00 | 11,450.00 | 11,450.00 | -2.97% | 15,980 |
| Feb 19, 2026 | 12,550.00 | 12,550.00 | 11,700.00 | 11,800.00 | 11,800.00 | -1.09% | 10,380 |
| Feb 13, 2026 | 11,300.00 | 11,930.00 | 11,300.00 | 11,930.00 | 11,930.00 | 6.52% | 21,460 |
| Feb 12, 2026 | 10,700.00 | 11,200.00 | 10,700.00 | 11,200.00 | 11,200.00 | 5.16% | 27,150 |
| Feb 11, 2026 | 10,400.00 | 10,650.00 | 10,380.00 | 10,650.00 | 10,650.00 | 2.11% | 24,720 |
| Feb 10, 2026 | 10,490.00 | 10,490.00 | 10,410.00 | 10,430.00 | 10,430.00 | -0.10% | 4,790 |
| Feb 9, 2026 | 10,690.00 | 10,690.00 | 10,440.00 | 10,440.00 | 10,440.00 | -2.43% | 17,800 |
| Feb 6, 2026 | 12,340.00 | 12,340.00 | 10,640.00 | 10,700.00 | 10,700.00 | 12.63% | 95,310 |
| Feb 5, 2026 | 9,570.00 | 9,570.00 | 9,460.00 | 9,500.00 | 9,500.00 | -0.42% | 2,860 |
| Feb 4, 2026 | 9,550.00 | 9,570.00 | 9,540.00 | 9,540.00 | 9,540.00 | -0.10% | 2,460 |
| Feb 3, 2026 | 9,550.00 | 9,650.00 | 9,550.00 | 9,550.00 | 9,550.00 | - | 3,140 |
| Feb 2, 2026 | 9,550.00 | 9,800.00 | 9,550.00 | 9,550.00 | 9,550.00 | -0.52% | 1,710 |
| Jan 30, 2026 | 9,630.00 | 9,630.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.31% | 1,720 |
| Jan 29, 2026 | 9,800.00 | 9,800.00 | 9,620.00 | 9,630.00 | 9,630.00 | -1.63% | 8,670 |
| Jan 28, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,790.00 | 9,790.00 | 1.98% | 10,940 |
| Jan 27, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 20,450 |
| Jan 26, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1.04% | 9,690 |
| Jan 23, 2026 | 9,840.00 | 9,840.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 12,740 |
| Jan 22, 2026 | 9,860.00 | 9,860.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.61% | 9,830 |
| Jan 21, 2026 | 9,830.00 | 9,990.00 | 9,830.00 | 9,860.00 | 9,860.00 | 0.51% | 9,940 |
| Jan 20, 2026 | 9,850.00 | 9,850.00 | 9,810.00 | 9,810.00 | 9,810.00 | -0.41% | 2,580 |
| Jan 19, 2026 | 9,700.00 | 9,850.00 | 9,700.00 | 9,850.00 | 9,850.00 | 1.55% | 3,390 |
| Jan 16, 2026 | 9,670.00 | 9,720.00 | 9,670.00 | 9,700.00 | 9,700.00 | 0.83% | 22,390 |
| Jan 15, 2026 | 9,670.00 | 9,680.00 | 9,610.00 | 9,620.00 | 9,620.00 | -0.62% | 2,330 |
| Jan 14, 2026 | 9,600.00 | 9,680.00 | 9,600.00 | 9,680.00 | 9,680.00 | 0.83% | 16,620 |