Miwon Chemicals Co., Ltd. (KRX:134380)
South Korea · Delayed Price · Currency is KRW 11,790
-410 (-3.36%)
May 19, 2026, 3:30 PM KST
Miwon Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 12,360.00 | 12,360.00 | 12,190.00 | 12,190.00 | - | -1.69% | 7,341 |
| May 15, 2026 | 12,450.00 | 12,450.00 | 12,390.00 | 12,400.00 | 12,400.00 | -0.40% | 4,302 |
| May 14, 2026 | 12,600.00 | 12,600.00 | 12,270.00 | 12,450.00 | 12,450.00 | -1.97% | 11,675 |
| May 13, 2026 | 13,020.00 | 13,020.00 | 12,700.00 | 12,700.00 | 12,700.00 | -2.46% | 11,010 |
| May 12, 2026 | 13,060.00 | 13,100.00 | 12,900.00 | 13,020.00 | 13,020.00 | 1.09% | 57,710 |
| May 11, 2026 | 13,150.00 | 13,150.00 | 12,850.00 | 12,880.00 | 12,880.00 | 2.30% | 37,987 |
| May 8, 2026 | 12,300.00 | 12,640.00 | 12,300.00 | 12,590.00 | 12,590.00 | 2.36% | 18,144 |
| May 7, 2026 | 12,800.00 | 12,800.00 | 12,200.00 | 12,300.00 | 12,300.00 | -4.06% | 11,796 |
| May 6, 2026 | 12,890.00 | 12,890.00 | 12,800.00 | 12,820.00 | 12,820.00 | -0.54% | 15,119 |
| May 4, 2026 | 13,050.00 | 13,050.00 | 12,820.00 | 12,890.00 | 12,890.00 | 0.55% | 13,833 |
| Apr 30, 2026 | 12,760.00 | 12,900.00 | 12,760.00 | 12,820.00 | 12,820.00 | 0.55% | 8,464 |
| Apr 29, 2026 | 12,840.00 | 12,840.00 | 12,690.00 | 12,750.00 | 12,750.00 | -0.78% | 5,184 |
| Apr 28, 2026 | 13,000.00 | 13,000.00 | 12,850.00 | 12,850.00 | 12,850.00 | - | 13,672 |
| Apr 27, 2026 | 12,770.00 | 12,860.00 | 12,770.00 | 12,850.00 | 12,850.00 | 1.66% | 17,559 |
| Apr 24, 2026 | 12,000.00 | 12,770.00 | 12,000.00 | 12,640.00 | 12,640.00 | 5.33% | 11,632 |
| Apr 23, 2026 | 12,210.00 | 12,210.00 | 11,980.00 | 12,000.00 | 12,000.00 | -1.88% | 21,140 |
| Apr 22, 2026 | 12,510.00 | 12,510.00 | 12,100.00 | 12,230.00 | 12,230.00 | -2.24% | 18,747 |
| Apr 21, 2026 | 13,620.00 | 13,620.00 | 12,510.00 | 12,510.00 | 12,510.00 | -8.15% | 18,202 |
| Apr 20, 2026 | 13,600.00 | 14,010.00 | 13,600.00 | 13,620.00 | 13,620.00 | 0.52% | 12,572 |
| Apr 17, 2026 | 15,300.00 | 15,400.00 | 13,540.00 | 13,550.00 | 13,550.00 | -8.38% | 43,993 |
| Apr 16, 2026 | 12,880.00 | 15,200.00 | 12,880.00 | 14,790.00 | 14,790.00 | 15.01% | 61,199 |
| Apr 15, 2026 | 11,400.00 | 12,900.00 | 11,400.00 | 12,860.00 | 12,860.00 | 14.31% | 15,644 |
| Apr 14, 2026 | 11,060.00 | 11,250.00 | 11,060.00 | 11,250.00 | 11,250.00 | 2.27% | 49,851 |
| Apr 13, 2026 | 11,150.00 | 11,150.00 | 10,880.00 | 11,000.00 | 11,000.00 | -7.25% | 10,395 |
| 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 |