Miwon Chemicals Co., Ltd. (KRX:134380)
South Korea · Delayed Price · Currency is KRW 83,300
-800 (-0.95%)
Last updated: Oct 15, 2025, 1:00 PM KST
Miwon Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 84,100.00 | 84,100.00 | 83,200.00 | 83,200.00 | 83,200.00 | -1.07% | 199 |
| Oct 14, 2025 | 84,700.00 | 84,700.00 | 84,000.00 | 84,100.00 | 84,100.00 | -0.71% | 346 |
| Oct 13, 2025 | 84,600.00 | 85,500.00 | 84,600.00 | 84,700.00 | 84,700.00 | 0.24% | 8 |
| Oct 10, 2025 | 86,500.00 | 86,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | -1.52% | 190 |
| Oct 2, 2025 | 86,400.00 | 86,400.00 | 85,800.00 | 85,800.00 | 85,800.00 | 1.06% | 158 |
| Oct 1, 2025 | 84,700.00 | 84,900.00 | 84,700.00 | 84,900.00 | 84,900.00 | 0.24% | 260 |
| Sep 30, 2025 | 85,400.00 | 85,400.00 | 84,700.00 | 84,700.00 | 84,700.00 | -1.97% | 276 |
| Sep 29, 2025 | 86,800.00 | 87,000.00 | 86,400.00 | 86,400.00 | 86,400.00 | -0.69% | 211 |
| Sep 26, 2025 | 87,400.00 | 87,400.00 | 85,600.00 | 87,000.00 | 87,000.00 | -0.46% | 1,638 |
| Sep 25, 2025 | 87,900.00 | 87,900.00 | 87,000.00 | 87,400.00 | 87,400.00 | -0.57% | 3,302 |
| Sep 24, 2025 | 87,500.00 | 88,000.00 | 87,500.00 | 87,900.00 | 87,900.00 | 0.46% | 2,623 |
| Sep 23, 2025 | 86,100.00 | 87,500.00 | 86,100.00 | 87,500.00 | 87,500.00 | 1.74% | 2,729 |
| Sep 22, 2025 | 87,600.00 | 87,800.00 | 85,500.00 | 86,000.00 | 86,000.00 | -2.71% | 1,354 |
| Sep 19, 2025 | 87,000.00 | 88,400.00 | 87,000.00 | 88,400.00 | 88,400.00 | 1.61% | 2,395 |
| Sep 18, 2025 | 87,100.00 | 87,300.00 | 86,900.00 | 87,000.00 | 87,000.00 | -0.11% | 1,473 |
| Sep 17, 2025 | 86,800.00 | 87,100.00 | 86,800.00 | 87,100.00 | 87,100.00 | 0.35% | 2,451 |
| Sep 16, 2025 | 86,400.00 | 86,800.00 | 86,400.00 | 86,800.00 | 86,800.00 | 0.46% | 3,335 |
| Sep 15, 2025 | 86,100.00 | 86,500.00 | 86,100.00 | 86,400.00 | 86,400.00 | 0.35% | 2,151 |
| Sep 12, 2025 | 86,000.00 | 86,100.00 | 85,600.00 | 86,100.00 | 86,100.00 | 0.12% | 351 |
| Sep 11, 2025 | 85,800.00 | 86,100.00 | 85,800.00 | 86,000.00 | 86,000.00 | 0.47% | 2,986 |
| Sep 10, 2025 | 85,500.00 | 85,800.00 | 85,500.00 | 85,600.00 | 85,600.00 | 0.12% | 2,284 |
| Sep 9, 2025 | 85,000.00 | 85,800.00 | 85,000.00 | 85,500.00 | 85,500.00 | 0.59% | 1,842 |
| 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 |