Miwon Specialty Chemical Co., Ltd. (KRX:268280)
South Korea · Delayed Price · Currency is KRW 138,200
-1,400 (-1.00%)
At close: Oct 2, 2025
Miwon Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 141,400.00 | 141,700.00 | 138,200.00 | 138,200.00 | 138,200.00 | -1.00% | 1,197 |
| Oct 1, 2025 | 138,700.00 | 141,500.00 | 137,100.00 | 139,600.00 | 139,600.00 | 1.68% | 1,039 |
| Sep 30, 2025 | 137,100.00 | 140,700.00 | 136,100.00 | 137,300.00 | 137,300.00 | -0.79% | 913 |
| Sep 29, 2025 | 142,100.00 | 143,000.00 | 138,200.00 | 138,400.00 | 138,400.00 | -1.63% | 582 |
| Sep 26, 2025 | 138,800.00 | 140,900.00 | 137,600.00 | 140,700.00 | 140,700.00 | 0.14% | 659 |
| Sep 25, 2025 | 138,700.00 | 140,900.00 | 138,700.00 | 140,500.00 | 140,500.00 | 0.36% | 251 |
| Sep 24, 2025 | 141,000.00 | 141,100.00 | 138,600.00 | 140,000.00 | 140,000.00 | 0.21% | 847 |
| Sep 23, 2025 | 139,700.00 | 142,200.00 | 139,700.00 | 139,700.00 | 139,700.00 | -0.92% | 335 |
| Sep 22, 2025 | 139,500.00 | 149,200.00 | 139,500.00 | 141,000.00 | 141,000.00 | 0.79% | 876 |
| Sep 19, 2025 | 138,700.00 | 141,500.00 | 138,700.00 | 139,900.00 | 139,900.00 | -0.43% | 529 |
| Sep 18, 2025 | 138,100.00 | 141,500.00 | 138,100.00 | 140,500.00 | 140,500.00 | 0.86% | 536 |
| Sep 17, 2025 | 138,000.00 | 141,900.00 | 138,000.00 | 139,300.00 | 139,300.00 | -0.07% | 454 |
| Sep 16, 2025 | 139,500.00 | 141,200.00 | 139,200.00 | 139,400.00 | 139,400.00 | -0.78% | 566 |
| Sep 15, 2025 | 140,100.00 | 141,900.00 | 140,100.00 | 140,500.00 | 140,500.00 | -0.92% | 363 |
| Sep 12, 2025 | 141,500.00 | 142,900.00 | 141,500.00 | 141,800.00 | 141,800.00 | -0.77% | 667 |
| Sep 11, 2025 | 138,000.00 | 142,900.00 | 138,000.00 | 142,900.00 | 142,900.00 | 3.55% | 1,660 |
| Sep 10, 2025 | 136,500.00 | 142,400.00 | 136,500.00 | 138,000.00 | 138,000.00 | 0.29% | 1,672 |
| Sep 9, 2025 | 139,100.00 | 140,900.00 | 137,400.00 | 137,600.00 | 137,600.00 | -1.29% | 666 |
| Sep 8, 2025 | 139,500.00 | 141,400.00 | 138,300.00 | 139,400.00 | 139,400.00 | -0.57% | 500 |
| Sep 5, 2025 | 138,600.00 | 140,700.00 | 137,600.00 | 140,200.00 | 140,200.00 | -0.28% | 382 |
| Sep 4, 2025 | 136,500.00 | 140,600.00 | 136,500.00 | 140,600.00 | 140,600.00 | 2.03% | 323 |
| Sep 3, 2025 | 137,400.00 | 139,400.00 | 137,200.00 | 137,800.00 | 137,800.00 | -0.58% | 408 |
| Sep 2, 2025 | 141,100.00 | 143,700.00 | 138,600.00 | 138,600.00 | 138,600.00 | -1.77% | 344 |
| Sep 1, 2025 | 143,400.00 | 143,500.00 | 141,100.00 | 141,100.00 | 141,100.00 | -1.60% | 455 |
| Aug 29, 2025 | 141,600.00 | 143,400.00 | 140,600.00 | 143,400.00 | 143,400.00 | 1.27% | 920 |
| Aug 28, 2025 | 139,600.00 | 142,200.00 | 138,100.00 | 141,600.00 | 141,600.00 | 1.43% | 1,844 |
| Aug 27, 2025 | 140,800.00 | 141,200.00 | 137,800.00 | 139,600.00 | 139,600.00 | -0.85% | 1,457 |
| Aug 26, 2025 | 142,900.00 | 144,500.00 | 135,000.00 | 140,800.00 | 140,800.00 | -1.47% | 1,701 |
| Aug 25, 2025 | 141,000.00 | 143,000.00 | 139,600.00 | 142,900.00 | 142,900.00 | 1.35% | 734 |
| Aug 22, 2025 | 140,400.00 | 141,100.00 | 138,700.00 | 141,000.00 | 141,000.00 | 0.43% | 837 |
| Aug 21, 2025 | 141,100.00 | 141,100.00 | 139,100.00 | 140,400.00 | 140,400.00 | -0.50% | 1,297 |
| Aug 20, 2025 | 144,100.00 | 144,100.00 | 139,600.00 | 141,100.00 | 141,100.00 | -2.08% | 2,304 |
| Aug 19, 2025 | 144,400.00 | 145,200.00 | 140,900.00 | 144,100.00 | 144,100.00 | -0.21% | 1,480 |
| Aug 18, 2025 | 145,700.00 | 145,700.00 | 143,100.00 | 144,400.00 | 144,400.00 | -0.96% | 856 |
| Aug 14, 2025 | 145,400.00 | 146,400.00 | 143,500.00 | 145,800.00 | 145,800.00 | 0.55% | 1,439 |
| Aug 13, 2025 | 144,900.00 | 147,400.00 | 144,000.00 | 145,000.00 | 145,000.00 | 0.07% | 1,013 |
| Aug 12, 2025 | 143,100.00 | 145,100.00 | 143,100.00 | 144,900.00 | 144,900.00 | 1.26% | 569 |
| Aug 11, 2025 | 142,700.00 | 143,600.00 | 142,400.00 | 143,100.00 | 143,100.00 | 0.42% | 892 |
| Aug 8, 2025 | 143,300.00 | 145,900.00 | 142,200.00 | 142,500.00 | 142,500.00 | -0.56% | 597 |
| Aug 7, 2025 | 142,800.00 | 144,800.00 | 141,600.00 | 143,300.00 | 143,300.00 | 0.35% | 861 |
| Aug 6, 2025 | 142,100.00 | 145,800.00 | 142,100.00 | 142,800.00 | 142,800.00 | 0.56% | 428 |
| Aug 5, 2025 | 141,400.00 | 144,900.00 | 141,400.00 | 142,000.00 | 142,000.00 | 0.57% | 716 |
| Aug 4, 2025 | 143,000.00 | 145,700.00 | 141,200.00 | 141,200.00 | 141,200.00 | -1.12% | 943 |
| Aug 1, 2025 | 147,200.00 | 147,800.00 | 142,800.00 | 142,800.00 | 142,800.00 | -2.99% | 1,192 |
| Jul 31, 2025 | 146,300.00 | 147,500.00 | 145,800.00 | 147,200.00 | 147,200.00 | 0.62% | 1,034 |
| Jul 30, 2025 | 146,300.00 | 149,800.00 | 146,300.00 | 146,300.00 | 146,300.00 | - | 549 |
| Jul 29, 2025 | 146,800.00 | 151,000.00 | 145,600.00 | 146,300.00 | 146,300.00 | -0.34% | 1,017 |
| Jul 28, 2025 | 147,000.00 | 149,900.00 | 146,800.00 | 146,800.00 | 146,800.00 | - | 511 |
| Jul 25, 2025 | 148,900.00 | 151,000.00 | 146,800.00 | 146,800.00 | 146,800.00 | -1.41% | 664 |
| Jul 24, 2025 | 147,500.00 | 151,000.00 | 146,500.00 | 148,900.00 | 148,900.00 | 0.95% | 1,207 |