Miwon Specialty Chemical Co., Ltd. (KRX:268280)
South Korea · Delayed Price · Currency is KRW 137,400
-100 (-0.07%)
Jan 22, 2026, 3:30 PM KST
Miwon Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 137,500.00 | 137,700.00 | 134,700.00 | 137,400.00 | 137,400.00 | -0.07% | 2,384 |
| Jan 21, 2026 | 137,900.00 | 138,100.00 | 135,000.00 | 137,500.00 | 137,500.00 | -0.29% | 3,136 |
| Jan 20, 2026 | 137,600.00 | 137,900.00 | 132,900.00 | 137,900.00 | 137,900.00 | 0.22% | 4,063 |
| Jan 19, 2026 | 134,600.00 | 137,600.00 | 132,300.00 | 137,600.00 | 137,600.00 | 2.15% | 3,272 |
| Jan 16, 2026 | 136,300.00 | 136,600.00 | 132,800.00 | 134,700.00 | 134,700.00 | -1.17% | 3,349 |
| Jan 15, 2026 | 138,500.00 | 138,500.00 | 134,900.00 | 136,300.00 | 136,300.00 | -1.73% | 2,424 |
| Jan 14, 2026 | 138,900.00 | 139,000.00 | 136,200.00 | 138,700.00 | 138,700.00 | -0.14% | 1,984 |
| Jan 13, 2026 | 137,500.00 | 140,100.00 | 136,700.00 | 138,900.00 | 138,900.00 | 1.91% | 1,886 |
| Jan 12, 2026 | 137,500.00 | 138,400.00 | 133,200.00 | 136,300.00 | 136,300.00 | -0.87% | 3,765 |
| Jan 9, 2026 | 136,000.00 | 138,500.00 | 135,100.00 | 137,500.00 | 137,500.00 | 1.18% | 1,499 |
| Jan 8, 2026 | 136,200.00 | 138,300.00 | 135,900.00 | 135,900.00 | 135,900.00 | -1.66% | 1,446 |
| Jan 7, 2026 | 134,100.00 | 139,500.00 | 134,100.00 | 138,200.00 | 138,200.00 | 1.84% | 1,214 |
| Jan 6, 2026 | 138,700.00 | 138,700.00 | 135,700.00 | 135,700.00 | 135,700.00 | -0.37% | 1,015 |
| Jan 5, 2026 | 137,800.00 | 139,100.00 | 136,200.00 | 136,200.00 | 136,200.00 | -1.16% | 1,038 |
| Jan 2, 2026 | 139,100.00 | 139,100.00 | 137,600.00 | 137,800.00 | 137,800.00 | -1.78% | 817 |
| Dec 30, 2025 | 140,300.00 | 141,800.00 | 138,300.00 | 140,300.00 | 140,300.00 | - | 1,445 |
| Dec 29, 2025 | 143,700.00 | 143,700.00 | 139,900.00 | 140,300.00 | 140,300.00 | -4.43% | 1,228 |
| Dec 26, 2025 | 146,200.00 | 147,400.00 | 145,600.00 | 146,800.00 | 146,800.00 | 0.41% | 1,919 |
| Dec 24, 2025 | 145,600.00 | 147,900.00 | 145,600.00 | 146,200.00 | 146,200.00 | 0.41% | 1,399 |
| Dec 23, 2025 | 145,800.00 | 147,300.00 | 143,600.00 | 145,600.00 | 145,600.00 | -0.07% | 1,479 |
| Dec 22, 2025 | 149,200.00 | 149,200.00 | 145,700.00 | 145,700.00 | 145,700.00 | -0.82% | 2,182 |
| Dec 19, 2025 | 142,300.00 | 147,500.00 | 142,200.00 | 146,900.00 | 146,900.00 | 4.18% | 2,740 |
| Dec 18, 2025 | 142,400.00 | 144,000.00 | 139,300.00 | 141,000.00 | 141,000.00 | -0.98% | 2,529 |
| Dec 17, 2025 | 141,800.00 | 142,500.00 | 141,500.00 | 142,400.00 | 142,400.00 | 1.14% | 1,053 |
| Dec 16, 2025 | 141,000.00 | 141,900.00 | 138,500.00 | 140,800.00 | 140,800.00 | 0.50% | 1,561 |
| Dec 15, 2025 | 140,100.00 | 141,800.00 | 140,100.00 | 140,100.00 | 140,100.00 | - | 1,199 |
| Dec 12, 2025 | 141,200.00 | 141,800.00 | 138,600.00 | 140,100.00 | 140,100.00 | 2.04% | 1,025 |
| Dec 11, 2025 | 144,800.00 | 144,800.00 | 137,300.00 | 137,300.00 | 137,300.00 | -1.93% | 4,048 |
| Dec 10, 2025 | 141,900.00 | 143,300.00 | 137,900.00 | 140,000.00 | 140,000.00 | 0.94% | 1,632 |
| Dec 9, 2025 | 138,800.00 | 140,000.00 | 136,200.00 | 138,700.00 | 138,700.00 | 0.36% | 1,160 |
| Dec 8, 2025 | 141,900.00 | 141,900.00 | 115,500.00 | 138,200.00 | 138,200.00 | -0.36% | 972 |
| Dec 5, 2025 | 137,500.00 | 139,900.00 | 136,600.00 | 138,700.00 | 138,700.00 | -0.07% | 1,361 |
| Dec 4, 2025 | 136,400.00 | 138,900.00 | 135,400.00 | 138,800.00 | 138,800.00 | 0.36% | 830 |
| Dec 3, 2025 | 134,200.00 | 138,300.00 | 134,200.00 | 138,300.00 | 138,300.00 | 2.29% | 1,066 |
| Dec 2, 2025 | 134,400.00 | 137,300.00 | 134,400.00 | 135,200.00 | 135,200.00 | -0.37% | 544 |
| Dec 1, 2025 | 134,500.00 | 135,800.00 | 133,500.00 | 135,700.00 | 135,700.00 | 2.18% | 635 |
| Nov 28, 2025 | 135,100.00 | 137,300.00 | 132,800.00 | 132,800.00 | 132,800.00 | -2.50% | 1,772 |
| Nov 27, 2025 | 137,400.00 | 139,500.00 | 135,600.00 | 136,200.00 | 136,200.00 | -1.73% | 1,024 |
| Nov 26, 2025 | 139,200.00 | 139,800.00 | 135,700.00 | 138,600.00 | 138,600.00 | 3.20% | 3,341 |
| Nov 25, 2025 | 136,800.00 | 139,400.00 | 134,300.00 | 134,300.00 | 134,300.00 | -1.18% | 2,338 |
| Nov 24, 2025 | 138,500.00 | 141,400.00 | 135,800.00 | 135,900.00 | 135,900.00 | -0.95% | 2,551 |
| Nov 21, 2025 | 137,800.00 | 138,900.00 | 135,300.00 | 137,200.00 | 137,200.00 | 0.51% | 1,652 |
| Nov 20, 2025 | 134,400.00 | 138,700.00 | 134,400.00 | 136,500.00 | 136,500.00 | 1.34% | 1,144 |
| Nov 19, 2025 | 136,600.00 | 139,900.00 | 134,700.00 | 134,700.00 | 134,700.00 | -0.44% | 960 |
| Nov 18, 2025 | 136,000.00 | 139,000.00 | 135,300.00 | 135,300.00 | 135,300.00 | -1.17% | 739 |
| Nov 17, 2025 | 136,600.00 | 138,000.00 | 135,800.00 | 136,900.00 | 136,900.00 | -0.73% | 428 |
| Nov 14, 2025 | 138,100.00 | 139,600.00 | 135,400.00 | 137,900.00 | 137,900.00 | 0.80% | 639 |
| Nov 13, 2025 | 136,300.00 | 139,600.00 | 136,000.00 | 136,800.00 | 136,800.00 | -1.23% | 1,235 |
| Nov 12, 2025 | 138,000.00 | 139,800.00 | 136,700.00 | 138,500.00 | 138,500.00 | 0.44% | 457 |
| Nov 11, 2025 | 135,300.00 | 140,000.00 | 135,300.00 | 137,900.00 | 137,900.00 | 0.95% | 1,190 |