Miwon Specialty Chemical Co., Ltd. (KRX:268280)
South Korea · Delayed Price · Currency is KRW 117,500
-2,500 (-2.08%)
Jul 27, 2026, 2:42 PM KST
Miwon Specialty Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 115,800.00 | 120,000.00 | 114,300.00 | 120,000.00 | 120,000.00 | 3.63% | 3,001 |
| Jul 23, 2026 | 113,900.00 | 115,800.00 | 113,300.00 | 115,800.00 | 115,800.00 | 1.67% | 1,317 |
| Jul 22, 2026 | 114,100.00 | 115,300.00 | 113,000.00 | 113,900.00 | 113,900.00 | -0.18% | 1,544 |
| Jul 21, 2026 | 113,600.00 | 114,100.00 | 109,300.00 | 114,100.00 | 114,100.00 | 0.44% | 2,084 |
| Jul 20, 2026 | 112,200.00 | 114,800.00 | 110,900.00 | 113,600.00 | 113,600.00 | 1.25% | 2,190 |
| Jul 16, 2026 | 109,900.00 | 112,800.00 | 107,800.00 | 112,200.00 | 112,200.00 | 4.08% | 2,235 |
| Jul 15, 2026 | 107,300.00 | 109,800.00 | 104,700.00 | 107,800.00 | 107,800.00 | 2.96% | 2,053 |
| Jul 14, 2026 | 104,900.00 | 105,400.00 | 102,300.00 | 104,700.00 | 104,700.00 | -0.19% | 2,248 |
| Jul 13, 2026 | 101,200.00 | 104,900.00 | 101,200.00 | 104,900.00 | 104,900.00 | 3.66% | 1,814 |
| Jul 10, 2026 | 110,800.00 | 112,600.00 | 101,100.00 | 101,200.00 | 101,200.00 | -7.83% | 3,948 |
| Jul 9, 2026 | 110,300.00 | 115,800.00 | 106,400.00 | 109,800.00 | 109,800.00 | 2.52% | 8,026 |
| Jul 8, 2026 | 110,000.00 | 110,000.00 | 104,400.00 | 107,100.00 | 107,100.00 | - | 2,601 |
| Jul 7, 2026 | 103,500.00 | 108,000.00 | 103,100.00 | 107,100.00 | 107,100.00 | 3.38% | 2,241 |
| Jul 6, 2026 | 109,300.00 | 109,300.00 | 102,600.00 | 103,600.00 | 103,600.00 | -5.22% | 1,224 |
| Jul 3, 2026 | 106,000.00 | 109,500.00 | 101,300.00 | 109,300.00 | 109,300.00 | 3.90% | 5,517 |
| Jul 2, 2026 | 106,200.00 | 107,200.00 | 101,600.00 | 105,200.00 | 105,200.00 | -1.03% | 1,399 |
| Jul 1, 2026 | 105,700.00 | 106,900.00 | 101,900.00 | 106,300.00 | 106,300.00 | 0.66% | 10,452 |
| Jun 30, 2026 | 101,800.00 | 105,600.00 | 98,200.00 | 105,600.00 | 105,600.00 | 3.63% | 7,828 |
| Jun 29, 2026 | 105,000.00 | 105,000.00 | 95,000.00 | 101,900.00 | 101,900.00 | 4.41% | 8,187 |
| Jun 26, 2026 | 105,900.00 | 105,900.00 | 95,600.00 | 97,600.00 | 97,600.00 | -3.94% | 6,227 |
| Jun 25, 2026 | 99,900.00 | 105,000.00 | 99,100.00 | 101,600.00 | 101,600.00 | 1.70% | 5,006 |
| Jun 24, 2026 | 104,500.00 | 104,500.00 | 94,800.00 | 99,900.00 | 99,900.00 | 2.25% | 6,876 |
| Jun 23, 2026 | 102,500.00 | 104,000.00 | 97,600.00 | 97,700.00 | 97,700.00 | -4.78% | 3,722 |
| Jun 22, 2026 | 105,400.00 | 108,900.00 | 102,600.00 | 102,600.00 | 102,600.00 | -4.20% | 4,659 |
| Jun 19, 2026 | 100,600.00 | 108,000.00 | 100,600.00 | 107,100.00 | 107,100.00 | 5.31% | 7,929 |
| Jun 18, 2026 | 100,400.00 | 104,000.00 | 100,200.00 | 101,700.00 | 101,700.00 | 0.30% | 4,172 |
| Jun 17, 2026 | 103,700.00 | 104,300.00 | 100,800.00 | 101,400.00 | 101,400.00 | -0.29% | 1,129 |
| Jun 16, 2026 | 104,900.00 | 105,400.00 | 101,700.00 | 101,700.00 | 101,700.00 | -3.05% | 1,387 |
| Jun 15, 2026 | 99,500.00 | 107,500.00 | 99,500.00 | 104,900.00 | 104,900.00 | 5.22% | 2,185 |
| Jun 12, 2026 | 106,900.00 | 111,100.00 | 99,600.00 | 99,700.00 | 99,700.00 | -4.96% | 2,643 |
| Jun 11, 2026 | 93,100.00 | 106,900.00 | 93,100.00 | 104,900.00 | 104,900.00 | 6.71% | 7,993 |
| Jun 10, 2026 | 94,800.00 | 98,300.00 | 92,600.00 | 98,300.00 | 98,300.00 | 2.93% | 1,448 |
| Jun 9, 2026 | 95,600.00 | 99,100.00 | 94,400.00 | 95,500.00 | 95,500.00 | -0.83% | 2,341 |
| Jun 8, 2026 | 89,600.00 | 97,900.00 | 89,600.00 | 96,300.00 | 96,300.00 | 0.10% | 2,247 |
| Jun 5, 2026 | 102,900.00 | 102,900.00 | 96,100.00 | 96,200.00 | 96,200.00 | -2.34% | 1,693 |
| Jun 4, 2026 | 102,000.00 | 103,600.00 | 98,500.00 | 98,500.00 | 98,500.00 | -1.50% | 2,678 |
| Jun 2, 2026 | 101,900.00 | 101,900.00 | 95,600.00 | 100,000.00 | 100,000.00 | 1.52% | 3,007 |
| Jun 1, 2026 | 99,500.00 | 101,800.00 | 98,100.00 | 98,500.00 | 98,500.00 | -1.89% | 1,414 |
| May 29, 2026 | 100,000.00 | 101,600.00 | 98,900.00 | 100,400.00 | 100,400.00 | 1.41% | 1,860 |
| May 28, 2026 | 100,000.00 | 100,400.00 | 97,300.00 | 99,000.00 | 99,000.00 | -1.69% | 2,041 |
| 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 |