Miwon Chemicals Co., Ltd. (KRX:134380)
South Korea · Delayed Price · Currency is KRW 95,500
0.00 (0.00%)
Feb 4, 2026, 2:00 PM KST
Miwon Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 95,500.00 | 96,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | - | 314 |
| Feb 2, 2026 | 95,500.00 | 98,000.00 | 95,500.00 | 95,500.00 | 95,500.00 | -0.52% | 171 |
| Jan 30, 2026 | 96,300.00 | 96,300.00 | 96,000.00 | 96,000.00 | 96,000.00 | -0.31% | 172 |
| Jan 29, 2026 | 98,000.00 | 98,000.00 | 96,200.00 | 96,300.00 | 96,300.00 | -1.63% | 867 |
| Jan 28, 2026 | 96,000.00 | 98,000.00 | 96,000.00 | 97,900.00 | 97,900.00 | 1.98% | 1,094 |
| Jan 27, 2026 | 97,000.00 | 97,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | -1.03% | 2,045 |
| Jan 26, 2026 | 96,000.00 | 98,000.00 | 96,000.00 | 97,000.00 | 97,000.00 | 1.04% | 969 |
| Jan 23, 2026 | 98,400.00 | 98,400.00 | 96,000.00 | 96,000.00 | 96,000.00 | -2.04% | 1,274 |
| Jan 22, 2026 | 98,600.00 | 98,600.00 | 98,000.00 | 98,000.00 | 98,000.00 | -0.61% | 983 |
| Jan 21, 2026 | 98,300.00 | 99,900.00 | 98,300.00 | 98,600.00 | 98,600.00 | 0.51% | 994 |
| Jan 20, 2026 | 98,500.00 | 98,500.00 | 98,100.00 | 98,100.00 | 98,100.00 | -0.41% | 258 |
| Jan 19, 2026 | 97,000.00 | 98,500.00 | 97,000.00 | 98,500.00 | 98,500.00 | 1.55% | 339 |
| Jan 16, 2026 | 96,700.00 | 97,200.00 | 96,700.00 | 97,000.00 | 97,000.00 | 0.83% | 2,239 |
| Jan 15, 2026 | 96,700.00 | 96,800.00 | 96,100.00 | 96,200.00 | 96,200.00 | -0.62% | 233 |
| Jan 14, 2026 | 96,000.00 | 96,800.00 | 96,000.00 | 96,800.00 | 96,800.00 | 0.83% | 1,662 |
| Jan 13, 2026 | 95,300.00 | 96,200.00 | 95,300.00 | 96,000.00 | 96,000.00 | 0.73% | 1,492 |
| Jan 12, 2026 | 94,500.00 | 95,300.00 | 94,500.00 | 95,300.00 | 95,300.00 | 0.85% | 502 |
| Jan 9, 2026 | 96,000.00 | 96,000.00 | 94,100.00 | 94,500.00 | 94,500.00 | -1.56% | 332 |
| Jan 8, 2026 | 96,000.00 | 96,900.00 | 96,000.00 | 96,000.00 | 96,000.00 | -0.93% | 1,226 |
| Jan 7, 2026 | 96,000.00 | 96,900.00 | 96,000.00 | 96,900.00 | 96,900.00 | 0.94% | 2,203 |
| Jan 6, 2026 | 98,000.00 | 98,000.00 | 95,100.00 | 96,000.00 | 96,000.00 | 0.95% | 544 |
| Jan 5, 2026 | 94,700.00 | 96,000.00 | 94,700.00 | 95,100.00 | 95,100.00 | 0.53% | 1,165 |
| Jan 2, 2026 | 92,700.00 | 95,600.00 | 92,700.00 | 94,600.00 | 94,600.00 | 2.05% | 246 |
| Dec 30, 2025 | 91,200.00 | 92,800.00 | 91,200.00 | 92,700.00 | 92,700.00 | 1.76% | 393 |
| Dec 29, 2025 | 95,000.00 | 96,000.00 | 91,100.00 | 91,100.00 | 91,100.00 | -4.11% | 158 |
| Dec 26, 2025 | 94,500.00 | 95,000.00 | 94,500.00 | 95,000.00 | 93,000.00 | 1.06% | 1,190 |
| Dec 24, 2025 | 93,900.00 | 95,000.00 | 93,900.00 | 94,000.00 | 92,021.05 | 0.11% | 1,228 |
| Dec 23, 2025 | 95,000.00 | 95,000.00 | 93,900.00 | 93,900.00 | 91,923.16 | -1.16% | 56 |
| Dec 22, 2025 | 95,000.00 | 97,900.00 | 95,000.00 | 95,000.00 | 93,000.00 | - | 2,348 |
| Dec 19, 2025 | 93,900.00 | 95,000.00 | 93,900.00 | 95,000.00 | 93,000.00 | -0.21% | 159 |
| Dec 18, 2025 | 95,100.00 | 95,500.00 | 95,100.00 | 95,200.00 | 93,195.79 | 0.11% | 408 |
| Dec 17, 2025 | 94,500.00 | 95,100.00 | 94,500.00 | 95,100.00 | 93,097.89 | 0.63% | 1,642 |
| Dec 16, 2025 | 94,100.00 | 95,000.00 | 94,100.00 | 94,500.00 | 92,510.53 | 0.43% | 1,894 |
| Dec 15, 2025 | 94,100.00 | 94,300.00 | 94,100.00 | 94,100.00 | 92,118.95 | - | 2,135 |
| Dec 12, 2025 | 94,000.00 | 94,100.00 | 94,000.00 | 94,100.00 | 92,118.95 | 1.07% | 1,103 |
| Dec 11, 2025 | 93,900.00 | 93,900.00 | 93,100.00 | 93,100.00 | 91,140.00 | 0.43% | 303 |
| Dec 10, 2025 | 92,100.00 | 93,900.00 | 92,100.00 | 92,700.00 | 90,748.42 | 0.65% | 593 |
| Dec 9, 2025 | 93,000.00 | 93,100.00 | 92,000.00 | 92,100.00 | 90,161.05 | -2.02% | 206 |
| Dec 8, 2025 | 94,000.00 | 94,100.00 | 93,000.00 | 94,000.00 | 92,021.05 | - | 138 |
| Dec 5, 2025 | 93,000.00 | 94,000.00 | 93,000.00 | 94,000.00 | 92,021.05 | 1.18% | 976 |
| Dec 4, 2025 | 90,100.00 | 93,500.00 | 90,100.00 | 92,900.00 | 90,944.21 | 2.09% | 3,110 |
| Dec 3, 2025 | 90,000.00 | 91,000.00 | 90,000.00 | 91,000.00 | 89,084.21 | 0.33% | 906 |
| Dec 2, 2025 | 89,000.00 | 90,900.00 | 89,000.00 | 90,700.00 | 88,790.53 | 1.91% | 2,651 |
| Dec 1, 2025 | 88,900.00 | 89,000.00 | 87,900.00 | 89,000.00 | 87,126.32 | 0.11% | 379 |
| Nov 28, 2025 | 89,300.00 | 89,300.00 | 88,800.00 | 88,900.00 | 87,028.42 | 1.14% | 731 |
| Nov 27, 2025 | 89,900.00 | 89,900.00 | 87,900.00 | 87,900.00 | 86,049.47 | 1.03% | 490 |
| Nov 26, 2025 | 87,100.00 | 87,100.00 | 86,300.00 | 87,000.00 | 85,168.42 | -0.11% | 251 |
| Nov 25, 2025 | 87,000.00 | 87,500.00 | 87,000.00 | 87,100.00 | 85,266.32 | 1.28% | 235 |
| Nov 24, 2025 | 88,000.00 | 88,000.00 | 86,000.00 | 86,000.00 | 84,189.47 | 0.35% | 825 |
| Nov 21, 2025 | 85,900.00 | 85,900.00 | 85,700.00 | 85,700.00 | 83,895.79 | - | 129 |