Miwon Specialty Chemical Co., Ltd. (KRX:268280)
South Korea · Delayed Price · Currency is KRW 131,000
+1,700 (1.31%)
Nov 5, 2026, 3:30 PM KST
Miwon Specialty Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 130,900.00 | 131,000.00 | 128,200.00 | 131,000.00 | 131,000.00 | 1.31% | 2,084 |
| Nov 4, 2026 | 128,300.00 | 130,600.00 | 125,000.00 | 129,300.00 | 129,300.00 | -1.22% | 1,705 |
| Nov 3, 2026 | 129,600.00 | 133,100.00 | 128,800.00 | 130,900.00 | 130,900.00 | -0.46% | 3,523 |
| Nov 2, 2026 | 131,500.00 | 132,000.00 | 128,200.00 | 131,500.00 | 131,500.00 | 1.00% | 1,748 |
| Oct 30, 2026 | 131,500.00 | 132,500.00 | 128,900.00 | 130,200.00 | 130,200.00 | -0.91% | 1,922 |
| Oct 29, 2026 | 125,500.00 | 131,400.00 | 125,500.00 | 131,400.00 | 131,400.00 | 2.66% | 1,365 |
| Oct 28, 2026 | 126,400.00 | 130,500.00 | 126,200.00 | 128,000.00 | 128,000.00 | -0.47% | 2,395 |
| Oct 27, 2026 | 126,500.00 | 130,000.00 | 125,900.00 | 128,600.00 | 128,600.00 | - | 924 |
| Oct 26, 2026 | 126,500.00 | 129,500.00 | 125,900.00 | 128,600.00 | 128,600.00 | 1.58% | 1,218 |
| Oct 23, 2026 | 129,900.00 | 129,900.00 | 126,000.00 | 126,600.00 | 126,600.00 | -1.56% | 1,605 |
| Oct 22, 2026 | 127,500.00 | 129,700.00 | 124,300.00 | 128,600.00 | 128,600.00 | 1.50% | 1,414 |
| Oct 21, 2026 | 129,700.00 | 130,300.00 | 126,700.00 | 126,700.00 | 126,700.00 | -3.87% | 1,489 |
| Oct 20, 2026 | 128,900.00 | 131,800.00 | 128,100.00 | 131,800.00 | 131,800.00 | 0.76% | 948 |
| Oct 19, 2026 | 129,900.00 | 131,000.00 | 127,700.00 | 130,800.00 | 130,800.00 | 0.93% | 601 |
| Oct 16, 2026 | 136,500.00 | 136,600.00 | 127,700.00 | 129,600.00 | 129,600.00 | -0.08% | 3,071 |
| Oct 15, 2026 | 129,300.00 | 130,200.00 | 125,100.00 | 129,700.00 | 129,700.00 | 1.25% | 1,272 |
| Oct 14, 2026 | 129,700.00 | 132,400.00 | 127,500.00 | 128,100.00 | 128,100.00 | -2.21% | 3,315 |
| Oct 13, 2026 | 130,800.00 | 131,000.00 | 126,000.00 | 131,000.00 | 131,000.00 | 0.69% | 1,748 |
| Oct 12, 2026 | 126,000.00 | 130,900.00 | 126,000.00 | 130,100.00 | 130,100.00 | 0.70% | 4,322 |
| Oct 8, 2026 | 126,000.00 | 131,800.00 | 125,600.00 | 129,200.00 | 129,200.00 | 2.30% | 3,614 |
| Oct 7, 2026 | 123,800.00 | 128,300.00 | 122,700.00 | 126,300.00 | 126,300.00 | 2.68% | 981 |
| Oct 6, 2026 | 126,800.00 | 128,600.00 | 122,300.00 | 123,000.00 | 123,000.00 | -3.61% | 2,037 |
| Oct 2, 2026 | 126,100.00 | 127,700.00 | 124,500.00 | 127,600.00 | 127,600.00 | 0.63% | 831 |
| Oct 1, 2026 | 130,300.00 | 130,300.00 | 126,400.00 | 126,800.00 | 126,800.00 | -1.78% | 918 |
| Sep 30, 2026 | 132,400.00 | 132,900.00 | 129,100.00 | 129,100.00 | 129,100.00 | -2.64% | 636 |
| Sep 29, 2026 | 130,900.00 | 135,000.00 | 130,500.00 | 132,600.00 | 132,600.00 | 0.38% | 1,337 |
| Sep 28, 2026 | 133,500.00 | 133,500.00 | 130,400.00 | 132,100.00 | 132,100.00 | -1.12% | 1,085 |
| Sep 23, 2026 | 132,900.00 | 134,000.00 | 131,300.00 | 133,600.00 | 133,600.00 | -0.74% | 1,268 |
| Sep 22, 2026 | 130,500.00 | 134,600.00 | 128,800.00 | 134,600.00 | 134,600.00 | 3.14% | 1,080 |
| Sep 21, 2026 | 132,400.00 | 133,200.00 | 130,200.00 | 130,500.00 | 130,500.00 | -2.47% | 727 |
| Sep 18, 2026 | 134,200.00 | 134,200.00 | 131,400.00 | 133,800.00 | 133,800.00 | -0.30% | 1,042 |
| Sep 17, 2026 | 135,400.00 | 135,400.00 | 128,500.00 | 134,200.00 | 134,200.00 | -0.89% | 1,935 |
| Sep 16, 2026 | 134,500.00 | 136,500.00 | 132,900.00 | 135,400.00 | 135,400.00 | -2.45% | 956 |
| Sep 15, 2026 | 134,100.00 | 138,800.00 | 131,200.00 | 138,800.00 | 138,800.00 | 3.43% | 1,471 |
| Sep 14, 2026 | 134,700.00 | 134,700.00 | 131,400.00 | 134,200.00 | 134,200.00 | -0.59% | 1,134 |
| Sep 11, 2026 | 133,700.00 | 135,000.00 | 130,400.00 | 135,000.00 | 135,000.00 | 0.90% | 1,177 |
| Sep 10, 2026 | 133,300.00 | 133,800.00 | 131,000.00 | 133,800.00 | 133,800.00 | 0.38% | 2,793 |
| Sep 9, 2026 | 133,200.00 | 134,500.00 | 130,700.00 | 133,300.00 | 133,300.00 | 0.08% | 1,680 |
| Sep 8, 2026 | 133,100.00 | 134,000.00 | 130,100.00 | 133,200.00 | 133,200.00 | 0.08% | 1,501 |
| Sep 7, 2026 | 132,500.00 | 133,400.00 | 131,600.00 | 133,100.00 | 133,100.00 | 1.84% | 687 |
| Sep 4, 2026 | 133,000.00 | 133,000.00 | 130,200.00 | 130,700.00 | 130,700.00 | -1.28% | 1,465 |
| Sep 3, 2026 | 130,400.00 | 132,400.00 | 128,400.00 | 132,400.00 | 132,400.00 | 1.92% | 1,189 |
| Sep 2, 2026 | 130,500.00 | 132,600.00 | 128,500.00 | 129,900.00 | 129,900.00 | -2.33% | 963 |
| Sep 1, 2026 | 130,000.00 | 133,000.00 | 130,000.00 | 133,000.00 | 133,000.00 | 0.83% | 998 |
| Aug 31, 2026 | 133,000.00 | 133,400.00 | 130,700.00 | 131,900.00 | 131,900.00 | -1.57% | 869 |
| Aug 28, 2026 | 130,300.00 | 134,000.00 | 129,100.00 | 134,000.00 | 134,000.00 | 2.84% | 1,794 |
| Aug 27, 2026 | 133,000.00 | 134,700.00 | 129,200.00 | 130,300.00 | 130,300.00 | -1.66% | 1,888 |
| Aug 26, 2026 | 131,100.00 | 133,600.00 | 130,100.00 | 132,500.00 | 132,500.00 | 1.07% | 2,150 |
| Aug 25, 2026 | 132,900.00 | 133,200.00 | 129,700.00 | 131,100.00 | 131,100.00 | -1.35% | 2,526 |
| Aug 24, 2026 | 131,400.00 | 137,000.00 | 128,600.00 | 132,900.00 | 132,900.00 | 1.14% | 4,837 |