Miwon Chemicals Co., Ltd. (KRX:134380)
South Korea · Delayed Price · Currency is KRW 10,700
+400 (3.88%)
Oct 16, 2026, 3:30 PM KST
Miwon Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10,390.00 | 10,740.00 | 10,390.00 | 10,700.00 | 10,700.00 | 3.88% | 3,275 |
| Oct 15, 2026 | 10,370.00 | 10,380.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.77% | 2,844 |
| Oct 14, 2026 | 10,180.00 | 10,390.00 | 10,180.00 | 10,380.00 | 10,380.00 | 1.76% | 1,944 |
| Oct 13, 2026 | 10,290.00 | 10,330.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.21% | 6,492 |
| Oct 12, 2026 | 10,490.00 | 10,490.00 | 10,300.00 | 10,430.00 | 10,430.00 | 0.68% | 2,362 |
| Oct 8, 2026 | 10,280.00 | 10,380.00 | 10,280.00 | 10,360.00 | 10,360.00 | 0.97% | 1,700 |
| Oct 7, 2026 | 10,320.00 | 10,320.00 | 10,260.00 | 10,260.00 | 10,260.00 | -0.68% | 679 |
| Oct 6, 2026 | 10,440.00 | 10,440.00 | 10,220.00 | 10,330.00 | 10,330.00 | 1.97% | 540 |
| Oct 2, 2026 | 10,060.00 | 10,130.00 | 10,060.00 | 10,130.00 | 10,130.00 | 0.70% | 6,860 |
| Oct 1, 2026 | 10,180.00 | 10,180.00 | 10,050.00 | 10,060.00 | 10,060.00 | -1.18% | 1,921 |
| Sep 30, 2026 | 10,480.00 | 10,480.00 | 10,160.00 | 10,180.00 | 10,180.00 | 0.30% | 703 |
| Sep 29, 2026 | 10,130.00 | 10,150.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1.10% | 2,445 |
| Sep 28, 2026 | 10,210.00 | 10,210.00 | 10,040.00 | 10,040.00 | 10,040.00 | 0.10% | 1,609 |
| Sep 23, 2026 | 10,030.00 | 10,310.00 | 10,030.00 | 10,030.00 | 10,030.00 | - | 1,669 |
| Sep 22, 2026 | 10,150.00 | 10,150.00 | 10,020.00 | 10,030.00 | 10,030.00 | -1.28% | 10,894 |
| Sep 21, 2026 | 10,750.00 | 10,750.00 | 10,160.00 | 10,160.00 | 10,160.00 | -2.68% | 1,699 |
| Sep 18, 2026 | 10,400.00 | 10,440.00 | 10,300.00 | 10,440.00 | 10,440.00 | 0.38% | 7,655 |
| Sep 17, 2026 | 10,440.00 | 10,440.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.29% | 3,570 |
| Sep 16, 2026 | 10,880.00 | 10,880.00 | 10,430.00 | 10,430.00 | 10,430.00 | -0.10% | 3,046 |
| Sep 15, 2026 | 10,170.00 | 10,880.00 | 10,170.00 | 10,440.00 | 10,440.00 | 3.16% | 2,897 |
| Sep 14, 2026 | 9,960.00 | 10,120.00 | 9,950.00 | 10,120.00 | 10,120.00 | 1.71% | 2,456 |
| Sep 11, 2026 | 10,120.00 | 10,120.00 | 9,950.00 | 9,950.00 | 9,950.00 | -1.68% | 17,064 |
| Sep 10, 2026 | 10,100.00 | 10,120.00 | 10,000.00 | 10,120.00 | 10,120.00 | 0.20% | 5,771 |
| Sep 9, 2026 | 10,100.00 | 10,240.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 8,140 |
| Sep 8, 2026 | 10,290.00 | 10,290.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.85% | 6,250 |
| Sep 7, 2026 | 10,290.00 | 10,330.00 | 10,290.00 | 10,290.00 | 10,290.00 | - | 1,713 |
| Sep 4, 2026 | 10,350.00 | 10,500.00 | 10,290.00 | 10,290.00 | 10,290.00 | -0.58% | 6,411 |
| Sep 3, 2026 | 10,300.00 | 10,350.00 | 10,260.00 | 10,350.00 | 10,350.00 | 0.39% | 15,249 |
| Sep 2, 2026 | 10,290.00 | 10,350.00 | 10,250.00 | 10,310.00 | 10,310.00 | - | 31,139 |
| Sep 1, 2026 | 10,350.00 | 10,350.00 | 10,200.00 | 10,310.00 | 10,310.00 | -0.39% | 4,818 |
| Aug 31, 2026 | 10,510.00 | 10,510.00 | 10,300.00 | 10,350.00 | 10,350.00 | -1.52% | 7,405 |
| Aug 28, 2026 | 11,230.00 | 11,230.00 | 10,500.00 | 10,510.00 | 10,510.00 | -0.66% | 4,538 |
| Aug 27, 2026 | 10,580.00 | 10,600.00 | 10,520.00 | 10,580.00 | 10,580.00 | - | 2,099 |
| Aug 26, 2026 | 10,900.00 | 10,900.00 | 10,580.00 | 10,580.00 | 10,580.00 | -0.28% | 3,688 |
| Aug 25, 2026 | 10,910.00 | 10,910.00 | 10,600.00 | 10,610.00 | 10,610.00 | -2.75% | 5,258 |
| Aug 24, 2026 | 11,150.00 | 11,150.00 | 10,910.00 | 10,910.00 | 10,910.00 | -1.98% | 4,007 |
| Aug 21, 2026 | 11,150.00 | 11,330.00 | 11,130.00 | 11,130.00 | 11,130.00 | -0.18% | 4,333 |
| Aug 20, 2026 | 11,320.00 | 11,320.00 | 11,110.00 | 11,150.00 | 11,150.00 | 0.36% | 1,633 |
| Aug 19, 2026 | 11,160.00 | 11,170.00 | 11,100.00 | 11,110.00 | 11,110.00 | -0.45% | 7,795 |
| Aug 18, 2026 | 11,180.00 | 11,180.00 | 11,090.00 | 11,160.00 | 11,160.00 | 2.67% | 25,881 |
| Aug 14, 2026 | 12,090.00 | 12,090.00 | 10,870.00 | 10,870.00 | 10,870.00 | 3.92% | 29,885 |
| Aug 13, 2026 | 10,460.00 | 10,460.00 | 10,430.00 | 10,460.00 | 10,460.00 | - | 5,626 |
| Aug 12, 2026 | 10,660.00 | 10,660.00 | 10,460.00 | 10,460.00 | 10,460.00 | - | 2,160 |
| Aug 11, 2026 | 10,400.00 | 10,460.00 | 10,400.00 | 10,460.00 | 10,460.00 | 0.58% | 2,902 |
| Aug 10, 2026 | 10,590.00 | 10,590.00 | 10,380.00 | 10,400.00 | 10,400.00 | 0.19% | 1,438 |
| Aug 7, 2026 | 10,460.00 | 10,460.00 | 10,380.00 | 10,380.00 | 10,380.00 | 0.29% | 3,184 |
| Aug 6, 2026 | 10,350.00 | 10,350.00 | 10,300.00 | 10,350.00 | 10,350.00 | -0.10% | 4,878 |
| Aug 5, 2026 | 10,110.00 | 10,380.00 | 10,110.00 | 10,360.00 | 10,360.00 | 2.47% | 3,833 |
| Aug 4, 2026 | 10,130.00 | 10,130.00 | 10,100.00 | 10,110.00 | 10,110.00 | -0.20% | 2,192 |
| Aug 3, 2026 | 10,130.00 | 10,130.00 | 10,050.00 | 10,130.00 | 10,130.00 | - | 1,784 |