Miwon Chemicals Co., Ltd. (KRX:134380)
South Korea · Delayed Price · Currency is KRW 10,180
-20 (-0.20%)
Jul 20, 2026, 3:30 PM KST
Miwon Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 9,990.00 | 10,350.00 | 9,990.00 | 10,200.00 | 10,200.00 | 2.10% | 1,088 |
| Jul 15, 2026 | 10,030.00 | 10,050.00 | 9,990.00 | 9,990.00 | 9,990.00 | -0.30% | 4,504 |
| Jul 14, 2026 | 10,020.00 | 10,070.00 | 10,020.00 | 10,020.00 | 10,020.00 | 0.10% | 11,079 |
| Jul 13, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,010.00 | 10,010.00 | -0.99% | 2,325 |
| Jul 10, 2026 | 9,800.00 | 10,180.00 | 9,800.00 | 10,110.00 | 10,110.00 | 3.16% | 1,777 |
| Jul 9, 2026 | 9,620.00 | 9,880.00 | 9,610.00 | 9,800.00 | 9,800.00 | -1.11% | 2,153 |
| Jul 8, 2026 | 9,930.00 | 9,930.00 | 9,910.00 | 9,910.00 | 9,910.00 | -0.30% | 1,994 |
| Jul 7, 2026 | 10,000.00 | 10,000.00 | 9,940.00 | 9,940.00 | 9,940.00 | -0.10% | 1,205 |
| Jul 6, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.50% | 3,092 |
| Jul 3, 2026 | 9,970.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 0.40% | 5,655 |
| Jul 2, 2026 | 10,010.00 | 10,010.00 | 9,960.00 | 9,960.00 | 9,960.00 | -0.50% | 2,440 |
| Jul 1, 2026 | 10,070.00 | 10,070.00 | 10,000.00 | 10,010.00 | 10,010.00 | 0.20% | 1,421 |
| Jun 30, 2026 | 10,300.00 | 10,300.00 | 9,920.00 | 9,990.00 | 9,990.00 | -0.40% | 8,482 |
| Jun 29, 2026 | 10,070.00 | 10,200.00 | 10,000.00 | 10,030.00 | 10,030.00 | 1.62% | 2,817 |
| Jun 26, 2026 | 10,110.00 | 10,110.00 | 10,000.00 | 10,070.00 | 9,870.00 | 0.40% | 3,023 |
| Jun 25, 2026 | 10,110.00 | 10,110.00 | 10,020.00 | 10,030.00 | 9,830.79 | -0.50% | 1,482 |
| Jun 24, 2026 | 10,000.00 | 10,200.00 | 9,920.00 | 10,080.00 | 9,879.80 | 0.80% | 1,411 |
| Jun 23, 2026 | 10,290.00 | 10,290.00 | 10,000.00 | 10,000.00 | 9,801.39 | -0.10% | 4,673 |
| Jun 22, 2026 | 10,100.00 | 10,210.00 | 10,010.00 | 10,010.00 | 9,811.19 | -0.89% | 1,996 |
| Jun 19, 2026 | 9,970.00 | 10,290.00 | 9,970.00 | 10,100.00 | 9,899.40 | -0.98% | 3,328 |
| Jun 18, 2026 | 10,190.00 | 10,300.00 | 10,190.00 | 10,200.00 | 9,997.42 | 0.10% | 2,380 |
| Jun 17, 2026 | 10,290.00 | 10,290.00 | 10,190.00 | 10,190.00 | 9,987.62 | -0.97% | 4,304 |
| Jun 16, 2026 | 10,330.00 | 10,330.00 | 10,110.00 | 10,290.00 | 10,085.63 | -0.39% | 4,551 |
| Jun 15, 2026 | 10,050.00 | 10,330.00 | 10,050.00 | 10,330.00 | 10,124.84 | 2.89% | 5,010 |
| Jun 12, 2026 | 10,300.00 | 10,300.00 | 10,040.00 | 10,040.00 | 9,840.60 | 0.40% | 1,363 |
| Jun 11, 2026 | 10,000.00 | 10,000.00 | 9,960.00 | 10,000.00 | 9,801.39 | - | 2,177 |
| Jun 10, 2026 | 10,200.00 | 10,210.00 | 9,980.00 | 10,000.00 | 9,801.39 | -2.63% | 7,775 |
| Jun 9, 2026 | 10,350.00 | 10,350.00 | 10,270.00 | 10,270.00 | 10,066.03 | -0.29% | 4,016 |
| Jun 8, 2026 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,095.43 | -0.96% | 2,429 |
| Jun 5, 2026 | 10,160.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,193.45 | 2.36% | 3,754 |
| Jun 4, 2026 | 10,150.00 | 10,220.00 | 10,150.00 | 10,160.00 | 9,958.21 | 0.10% | 26,798 |
| Jun 2, 2026 | 10,110.00 | 10,300.00 | 10,110.00 | 10,150.00 | 9,948.41 | 0.40% | 64,332 |
| Jun 1, 2026 | 10,100.00 | 10,120.00 | 10,080.00 | 10,110.00 | 9,909.21 | - | 20,214 |
| May 29, 2026 | 10,350.00 | 10,350.00 | 10,100.00 | 10,110.00 | 9,909.21 | -1.84% | 3,240 |
| May 28, 2026 | 10,550.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,095.43 | -1.44% | 5,855 |
| May 27, 2026 | 10,630.00 | 10,630.00 | 10,450.00 | 10,450.00 | 10,242.45 | -4.91% | 8,913 |
| May 26, 2026 | 11,310.00 | 11,320.00 | 10,870.00 | 10,990.00 | 10,771.73 | -2.57% | 31,648 |
| May 22, 2026 | 11,580.00 | 11,580.00 | 11,000.00 | 11,280.00 | 11,055.97 | -2.59% | 4,586 |
| May 21, 2026 | 11,500.00 | 11,580.00 | 11,490.00 | 11,580.00 | 11,350.01 | 0.70% | 6,300 |
| May 20, 2026 | 11,780.00 | 11,780.00 | 11,450.00 | 11,500.00 | 11,271.60 | -2.46% | 9,406 |
| May 19, 2026 | 12,200.00 | 12,200.00 | 11,660.00 | 11,790.00 | 11,555.84 | -3.36% | 10,037 |
| May 18, 2026 | 12,360.00 | 12,360.00 | 12,190.00 | 12,200.00 | 11,957.70 | -1.61% | 7,014 |
| May 15, 2026 | 12,450.00 | 12,450.00 | 12,390.00 | 12,400.00 | 12,153.72 | -0.40% | 4,302 |
| May 14, 2026 | 12,600.00 | 12,600.00 | 12,270.00 | 12,450.00 | 12,202.73 | -1.97% | 11,675 |
| May 13, 2026 | 13,020.00 | 13,020.00 | 12,700.00 | 12,700.00 | 12,447.77 | -2.46% | 11,010 |
| May 12, 2026 | 13,060.00 | 13,100.00 | 12,900.00 | 13,020.00 | 12,761.41 | 1.09% | 57,710 |
| May 11, 2026 | 13,150.00 | 13,150.00 | 12,850.00 | 12,880.00 | 12,624.19 | 2.30% | 37,987 |
| May 8, 2026 | 12,300.00 | 12,640.00 | 12,300.00 | 12,590.00 | 12,339.95 | 2.36% | 18,144 |
| May 7, 2026 | 12,800.00 | 12,800.00 | 12,200.00 | 12,300.00 | 12,055.71 | -4.06% | 11,796 |
| May 6, 2026 | 12,890.00 | 12,890.00 | 12,800.00 | 12,820.00 | 12,565.38 | -0.54% | 15,119 |