Miwon Specialty Chemical Co., Ltd. (KRX:268280)
South Korea · Delayed Price · Currency is KRW 100,100
-1,900 (-1.86%)
Last updated: May 27, 2026, 2:14 PM KST
Miwon Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 102,000.00 | 103,500.00 | 100,000.00 | 100,700.00 | 100,700.00 | -1.27% | 2,698 |
| May 26, 2026 | 106,200.00 | 106,200.00 | 102,000.00 | 102,000.00 | 102,000.00 | -3.23% | 2,759 |
| May 22, 2026 | 107,200.00 | 107,200.00 | 104,600.00 | 105,400.00 | 105,400.00 | -0.75% | 2,954 |
| May 21, 2026 | 110,100.00 | 110,100.00 | 106,200.00 | 106,200.00 | 106,200.00 | -3.19% | 2,322 |
| May 20, 2026 | 111,300.00 | 113,800.00 | 108,000.00 | 109,700.00 | 109,700.00 | -1.35% | 3,019 |
| May 19, 2026 | 113,700.00 | 113,700.00 | 109,100.00 | 111,200.00 | 111,200.00 | -0.54% | 2,075 |
| May 18, 2026 | 114,300.00 | 114,300.00 | 106,200.00 | 111,800.00 | 111,800.00 | 2.01% | 2,242 |
| May 15, 2026 | 111,400.00 | 113,100.00 | 108,100.00 | 109,600.00 | 109,600.00 | 0.74% | 4,395 |
| May 14, 2026 | 110,000.00 | 111,900.00 | 107,000.00 | 108,800.00 | 108,800.00 | -0.46% | 3,971 |
| May 13, 2026 | 114,100.00 | 114,100.00 | 109,200.00 | 109,300.00 | 109,300.00 | -2.06% | 1,282 |
| May 12, 2026 | 116,000.00 | 116,000.00 | 111,100.00 | 111,600.00 | 111,600.00 | -3.04% | 2,883 |
| May 11, 2026 | 118,500.00 | 119,100.00 | 114,500.00 | 115,100.00 | 115,100.00 | -3.60% | 3,389 |
| May 8, 2026 | 119,800.00 | 119,800.00 | 117,700.00 | 119,400.00 | 119,400.00 | 0.51% | 1,489 |
| May 7, 2026 | 119,100.00 | 120,100.00 | 118,000.00 | 118,800.00 | 118,800.00 | -0.25% | 2,225 |
| May 6, 2026 | 120,700.00 | 120,700.00 | 119,100.00 | 119,100.00 | 119,100.00 | -1.00% | 3,352 |
| May 4, 2026 | 123,200.00 | 123,200.00 | 120,200.00 | 120,300.00 | 120,300.00 | -1.80% | 1,732 |
| Apr 30, 2026 | 120,200.00 | 123,000.00 | 120,200.00 | 122,500.00 | 122,500.00 | 0.91% | 2,543 |
| Apr 29, 2026 | 122,000.00 | 122,900.00 | 120,100.00 | 121,400.00 | 121,400.00 | -0.25% | 3,555 |
| Apr 28, 2026 | 120,200.00 | 122,400.00 | 119,850.00 | 121,700.00 | 121,700.00 | 0.91% | 3,074 |
| Apr 27, 2026 | 121,100.00 | 122,100.00 | 120,200.00 | 120,600.00 | 120,600.00 | -0.66% | 2,639 |
| Apr 24, 2026 | 119,900.00 | 123,100.00 | 119,900.00 | 121,400.00 | 121,400.00 | 0.58% | 3,623 |
| Apr 23, 2026 | 123,800.00 | 123,800.00 | 119,800.00 | 120,700.00 | 120,700.00 | 0.67% | 1,336 |
| Apr 22, 2026 | 120,800.00 | 121,800.00 | 119,100.00 | 119,900.00 | 119,900.00 | -1.56% | 1,897 |
| Apr 21, 2026 | 123,000.00 | 124,000.00 | 121,800.00 | 121,800.00 | 121,800.00 | -1.06% | 784 |
| Apr 20, 2026 | 127,000.00 | 128,700.00 | 122,900.00 | 123,100.00 | 123,100.00 | -2.15% | 991 |
| Apr 17, 2026 | 124,600.00 | 125,900.00 | 123,900.00 | 125,800.00 | 125,800.00 | 0.64% | 1,671 |
| Apr 16, 2026 | 123,500.00 | 125,700.00 | 122,300.00 | 125,000.00 | 125,000.00 | 1.13% | 1,381 |
| Apr 15, 2026 | 122,700.00 | 123,700.00 | 122,000.00 | 123,600.00 | 123,600.00 | 0.16% | 1,917 |
| Apr 14, 2026 | 122,400.00 | 123,700.00 | 122,300.00 | 123,400.00 | 123,400.00 | -0.08% | 1,439 |
| Apr 13, 2026 | 126,800.00 | 126,800.00 | 121,900.00 | 123,500.00 | 123,500.00 | -1.67% | 1,474 |
| Apr 10, 2026 | 120,800.00 | 129,300.00 | 120,800.00 | 125,600.00 | 125,600.00 | 4.32% | 3,213 |
| Apr 9, 2026 | 122,900.00 | 123,800.00 | 120,400.00 | 120,400.00 | 120,400.00 | -0.99% | 1,903 |
| Apr 8, 2026 | 124,800.00 | 125,000.00 | 121,500.00 | 121,600.00 | 121,600.00 | 0.83% | 2,073 |
| Apr 7, 2026 | 119,400.00 | 121,500.00 | 119,100.00 | 120,600.00 | 120,600.00 | -0.25% | 754 |
| Apr 6, 2026 | 120,900.00 | 121,100.00 | 119,100.00 | 120,900.00 | 120,900.00 | 0.42% | 629 |
| Apr 3, 2026 | 119,900.00 | 122,200.00 | 119,900.00 | 120,400.00 | 120,400.00 | -0.33% | 1,521 |
| Apr 2, 2026 | 121,500.00 | 123,300.00 | 119,800.00 | 120,800.00 | 120,800.00 | -0.49% | 1,150 |
| Apr 1, 2026 | 129,200.00 | 129,200.00 | 121,400.00 | 121,400.00 | 121,400.00 | -1.22% | 2,913 |
| Mar 31, 2026 | 123,500.00 | 126,500.00 | 120,700.00 | 122,900.00 | 122,900.00 | -1.52% | 4,507 |
| Mar 30, 2026 | 120,000.00 | 125,000.00 | 119,400.00 | 124,800.00 | 124,800.00 | -0.79% | 1,252 |
| Mar 27, 2026 | 126,500.00 | 126,500.00 | 121,900.00 | 125,800.00 | 125,800.00 | -0.79% | 1,100 |
| Mar 26, 2026 | 129,000.00 | 129,000.00 | 123,700.00 | 126,800.00 | 126,800.00 | -1.32% | 2,877 |
| Mar 25, 2026 | 127,700.00 | 129,000.00 | 125,500.00 | 128,500.00 | 128,500.00 | 2.15% | 2,658 |
| Mar 24, 2026 | 121,900.00 | 128,000.00 | 119,700.00 | 125,800.00 | 125,800.00 | 5.71% | 3,953 |
| Mar 23, 2026 | 119,700.00 | 121,200.00 | 119,000.00 | 119,000.00 | 119,000.00 | -2.70% | 2,070 |
| Mar 20, 2026 | 121,700.00 | 123,700.00 | 121,600.00 | 122,300.00 | 122,300.00 | 0.66% | 718 |
| Mar 19, 2026 | 123,000.00 | 124,600.00 | 121,500.00 | 121,500.00 | 121,500.00 | -3.72% | 1,267 |
| Mar 18, 2026 | 129,900.00 | 129,900.00 | 124,700.00 | 126,200.00 | 126,200.00 | 0.24% | 1,539 |
| Mar 17, 2026 | 121,700.00 | 125,900.00 | 121,700.00 | 125,900.00 | 125,900.00 | 3.03% | 1,282 |
| Mar 16, 2026 | 122,200.00 | 127,200.00 | 122,200.00 | 122,200.00 | 122,200.00 | -0.97% | 808 |