Miwon Commercial Co., Ltd 002840
KRX · South Korea · Process Industries
KRW 134,100.00-2,700.00 (-1.97%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 134,100.00 | -1.97% | KRW 138,600.00 | KRW 138,600.00 | KRW 133,700.00 | 1.73K |
| 2026-09-30 | KRW 136,800.00 | -0.15% | KRW 136,900.00 | KRW 137,700.00 | KRW 132,300.00 | 2.83K |
| 2026-09-29 | KRW 137,000.00 | -1.15% | KRW 138,700.00 | KRW 138,700.00 | KRW 134,400.00 | 2.89K |
| 2026-09-28 | KRW 138,600.00 | +1.46% | KRW 136,800.00 | KRW 138,600.00 | KRW 135,200.00 | 2.59K |
| 2026-09-23 | KRW 136,600.00 | +0.29% | KRW 137,500.00 | KRW 137,500.00 | KRW 135,600.00 | 1.29K |
| 2026-09-22 | KRW 136,200.00 | 0.00% | KRW 137,200.00 | KRW 137,600.00 | KRW 135,000.00 | 1.28K |
| 2026-09-21 | KRW 136,200.00 | +2.18% | KRW 131,900.00 | KRW 136,300.00 | KRW 131,500.00 | 919 |
| 2026-09-18 | KRW 133,300.00 | -0.45% | KRW 136,900.00 | KRW 137,500.00 | KRW 133,200.00 | 1.62K |
| 2026-09-17 | KRW 133,900.00 | -0.37% | KRW 135,100.00 | KRW 135,100.00 | KRW 132,200.00 | 1.48K |
| 2026-09-16 | KRW 134,400.00 | +1.05% | KRW 134,600.00 | KRW 135,000.00 | KRW 130,100.00 | 2.58K |
| 2026-09-15 | KRW 133,000.00 | -1.48% | KRW 132,300.00 | KRW 135,000.00 | KRW 131,000.00 | 2.28K |
| 2026-09-14 | KRW 135,000.00 | -0.37% | KRW 131,900.00 | KRW 135,000.00 | KRW 128,900.00 | 1.90K |
| 2026-09-11 | KRW 135,500.00 | +1.88% | KRW 129,900.00 | KRW 136,500.00 | KRW 129,500.00 | 3.76K |
| 2026-09-10 | KRW 133,000.00 | +2.94% | KRW 126,800.00 | KRW 133,600.00 | KRW 126,800.00 | 5.88K |
| 2026-09-09 | KRW 129,200.00 | -0.92% | KRW 129,000.00 | KRW 129,800.00 | KRW 128,000.00 | 713 |
| 2026-09-08 | KRW 130,400.00 | -1.06% | KRW 134,400.00 | KRW 134,400.00 | KRW 129,200.00 | 1.34K |
| 2026-09-07 | KRW 131,800.00 | +1.38% | KRW 131,000.00 | KRW 131,800.00 | KRW 128,200.00 | 1.84K |
| 2026-09-04 | KRW 130,000.00 | -1.07% | KRW 137,500.00 | KRW 137,500.00 | KRW 128,300.00 | 2.74K |
| 2026-09-03 | KRW 131,400.00 | +2.34% | KRW 127,100.00 | KRW 133,600.00 | KRW 127,000.00 | 1.74K |
| 2026-09-02 | KRW 128,400.00 | -6.96% | KRW 132,700.00 | KRW 135,000.00 | KRW 128,000.00 | 1.84K |
| 2026-09-01 | KRW 138,000.00 | -0.22% | KRW 134,200.00 | KRW 139,300.00 | KRW 134,200.00 | 2.53K |
| 2026-08-31 | KRW 138,300.00 | -0.36% | KRW 137,500.00 | KRW 139,000.00 | KRW 136,000.00 | 1.09K |
| 2026-08-28 | KRW 138,800.00 | +2.21% | KRW 133,600.00 | KRW 138,800.00 | KRW 132,300.00 | 3.40K |
| 2026-08-27 | KRW 135,800.00 | -1.02% | KRW 138,000.00 | KRW 141,000.00 | KRW 135,100.00 | 6.43K |
| 2026-08-26 | KRW 137,200.00 | +2.01% | KRW 134,500.00 | KRW 137,200.00 | KRW 132,100.00 | 3.85K |
| 2026-08-25 | KRW 134,500.00 | +2.05% | KRW 131,800.00 | KRW 135,000.00 | KRW 129,800.00 | 5.66K |
| 2026-08-24 | KRW 131,800.00 | +6.03% | KRW 124,300.00 | KRW 132,600.00 | KRW 123,500.00 | 12.62K |
| 2026-08-21 | KRW 124,300.00 | +2.14% | KRW 121,700.00 | KRW 124,300.00 | KRW 119,500.00 | 5.67K |
| 2026-08-20 | KRW 121,700.00 | -5.88% | KRW 129,300.00 | KRW 129,300.00 | KRW 119,500.00 | 7.08K |
| 2026-08-19 | KRW 129,300.00 | -0.77% | KRW 130,300.00 | KRW 130,300.00 | KRW 120,800.00 | 4.38K |
| 2026-08-18 | KRW 130,300.00 | +0.70% | KRW 129,400.00 | KRW 130,300.00 | KRW 125,400.00 | 9.43K |
| 2026-08-14 | KRW 129,400.00 | -0.08% | KRW 129,500.00 | KRW 129,500.00 | KRW 123,000.00 | 10.63K |
| 2026-08-13 | KRW 129,500.00 | +6.76% | KRW 121,400.00 | KRW 129,500.00 | KRW 120,100.00 | 6.70K |
| 2026-08-12 | KRW 121,300.00 | -3.50% | KRW 125,700.00 | KRW 127,900.00 | KRW 121,300.00 | 4.27K |
| 2026-08-11 | KRW 125,700.00 | +2.03% | KRW 123,200.00 | KRW 126,200.00 | KRW 123,200.00 | 3.19K |
| 2026-08-10 | KRW 123,200.00 | -0.96% | KRW 124,400.00 | KRW 124,800.00 | KRW 121,200.00 | 3.71K |
| 2026-08-07 | KRW 124,400.00 | +0.65% | KRW 123,600.00 | KRW 124,400.00 | KRW 119,900.00 | 6.83K |
| 2026-08-06 | KRW 123,600.00 | +4.39% | KRW 119,300.00 | KRW 123,600.00 | KRW 118,400.00 | 3.82K |
| 2026-08-05 | KRW 118,400.00 | -1.33% | KRW 120,000.00 | KRW 123,100.00 | KRW 118,200.00 | 5.83K |
| 2026-08-04 | KRW 120,000.00 | +0.08% | KRW 119,900.00 | KRW 121,900.00 | KRW 118,500.00 | 4.08K |
| 2026-08-03 | KRW 119,900.00 | -2.68% | KRW 123,200.00 | KRW 124,900.00 | KRW 118,400.00 | 7.33K |
| 2026-07-31 | KRW 123,200.00 | -2.92% | KRW 126,900.00 | KRW 127,900.00 | KRW 120,300.00 | 7.91K |
| 2026-07-30 | KRW 126,900.00 | +4.10% | KRW 125,800.00 | KRW 127,700.00 | KRW 122,700.00 | 8.57K |
| 2026-07-29 | KRW 121,900.00 | -1.30% | KRW 123,500.00 | KRW 127,700.00 | KRW 119,900.00 | 6.00K |
| 2026-07-28 | KRW 123,500.00 | -1.91% | KRW 125,900.00 | KRW 127,400.00 | KRW 122,000.00 | 3.02K |
| 2026-07-27 | KRW 125,900.00 | +0.16% | KRW 125,800.00 | KRW 129,000.00 | KRW 125,700.00 | 3.04K |
| 2026-07-24 | KRW 125,700.00 | +1.53% | KRW 123,800.00 | KRW 126,800.00 | KRW 122,700.00 | 4.05K |
| 2026-07-23 | KRW 123,800.00 | +2.23% | KRW 121,200.00 | KRW 125,200.00 | KRW 121,200.00 | 5.87K |
| 2026-07-22 | KRW 121,100.00 | +0.58% | KRW 120,900.00 | KRW 124,800.00 | KRW 120,900.00 | 6.52K |
| 2026-07-21 | KRW 120,400.00 | -2.11% | KRW 123,000.00 | KRW 124,300.00 | KRW 119,600.00 | 6.80K |
| 2026-07-20 | KRW 123,000.00 | -0.73% | KRW 123,900.00 | KRW 124,600.00 | KRW 119,400.00 | 3.75K |
| 2026-07-16 | KRW 123,900.00 | +1.56% | KRW 122,000.00 | KRW 124,800.00 | KRW 122,000.00 | 3.15K |
| 2026-07-15 | KRW 122,000.00 | +1.50% | KRW 120,400.00 | KRW 124,700.00 | KRW 120,200.00 | 9.41K |
| 2026-07-14 | KRW 120,200.00 | -1.48% | KRW 122,000.00 | KRW 123,800.00 | KRW 119,800.00 | 4.14K |
| 2026-07-13 | KRW 122,000.00 | +0.99% | KRW 120,800.00 | KRW 123,100.00 | KRW 118,900.00 | 3.27K |
| 2026-07-10 | KRW 120,800.00 | -10.45% | KRW 134,900.00 | KRW 134,900.00 | KRW 120,500.00 | 8.17K |
| 2026-07-09 | KRW 134,900.00 | +8.88% | KRW 128,000.00 | KRW 138,300.00 | KRW 125,100.00 | 14.55K |
| 2026-07-08 | KRW 123,900.00 | +0.81% | KRW 122,900.00 | KRW 124,100.00 | KRW 119,200.00 | 3.99K |
| 2026-07-07 | KRW 122,900.00 | +2.85% | KRW 119,500.00 | KRW 122,900.00 | KRW 118,100.00 | 3.47K |
| 2026-07-06 | KRW 119,500.00 | -5.01% | KRW 129,800.00 | KRW 129,800.00 | KRW 118,200.00 | 4.02K |
| 2026-07-03 | KRW 125,800.00 | +2.36% | KRW 122,900.00 | KRW 126,400.00 | KRW 120,800.00 | 9.91K |
| 2026-07-02 | KRW 122,900.00 | +1.57% | KRW 121,000.00 | KRW 125,000.00 | KRW 117,000.00 | 2.53K |
| 2026-07-01 | KRW 121,000.00 | +3.60% | KRW 117,400.00 | KRW 121,900.00 | KRW 114,500.00 | 5.24K |
| 2026-06-30 | KRW 116,800.00 | -5.81% | KRW 122,800.00 | KRW 122,800.00 | KRW 115,000.00 | 5.92K |
| 2026-06-29 | KRW 124,000.00 | +10.32% | KRW 114,400.00 | KRW 124,000.00 | KRW 113,200.00 | 4.59K |
| 2026-06-26 | KRW 112,400.00 | -0.71% | KRW 113,200.00 | KRW 115,100.00 | KRW 109,100.00 | 4.89K |
| 2026-06-25 | KRW 113,200.00 | +2.44% | KRW 113,400.00 | KRW 115,200.00 | KRW 111,600.00 | 2.94K |
| 2026-06-24 | KRW 110,500.00 | -3.16% | KRW 114,100.00 | KRW 116,500.00 | KRW 109,900.00 | 5.90K |
| 2026-06-23 | KRW 114,100.00 | -2.06% | KRW 119,900.00 | KRW 119,900.00 | KRW 113,600.00 | 4.45K |
| 2026-06-22 | KRW 116,500.00 | -1.69% | KRW 118,500.00 | KRW 121,900.00 | KRW 116,500.00 | 3.87K |
| 2026-06-19 | KRW 118,500.00 | -3.42% | KRW 122,700.00 | KRW 124,900.00 | KRW 115,600.00 | 6.05K |
| 2026-06-18 | KRW 122,700.00 | +0.25% | KRW 122,400.00 | KRW 125,500.00 | KRW 122,400.00 | 4.23K |
| 2026-06-17 | KRW 122,400.00 | -2.47% | KRW 128,000.00 | KRW 128,000.00 | KRW 122,400.00 | 6.41K |
| 2026-06-16 | KRW 125,500.00 | +2.62% | KRW 122,300.00 | KRW 126,800.00 | KRW 122,300.00 | 5.11K |
| 2026-06-15 | KRW 122,300.00 | +1.49% | KRW 125,600.00 | KRW 125,600.00 | KRW 120,800.00 | 7.34K |
| 2026-06-12 | KRW 120,500.00 | -5.42% | KRW 128,600.00 | KRW 129,900.00 | KRW 120,500.00 | 7.48K |
| 2026-06-11 | KRW 127,400.00 | +6.88% | KRW 118,000.00 | KRW 129,900.00 | KRW 115,200.00 | 13.30K |
| 2026-06-10 | KRW 119,200.00 | +2.76% | KRW 115,400.00 | KRW 119,200.00 | KRW 113,600.00 | 3.37K |
| 2026-06-09 | KRW 116,000.00 | -1.28% | KRW 116,000.00 | KRW 121,800.00 | KRW 116,000.00 | 4.78K |
| 2026-06-08 | KRW 117,500.00 | -1.84% | KRW 118,000.00 | KRW 118,000.00 | KRW 114,600.00 | 3.27K |
| 2026-06-05 | KRW 119,700.00 | -1.97% | KRW 122,000.00 | KRW 123,700.00 | KRW 118,100.00 | 3.71K |
| 2026-06-04 | KRW 122,100.00 | +3.13% | KRW 123,300.00 | KRW 123,300.00 | KRW 117,700.00 | 9.01K |
| 2026-06-02 | KRW 118,400.00 | +2.07% | KRW 119,100.00 | KRW 123,700.00 | KRW 113,000.00 | 6.70K |
| 2026-06-01 | KRW 116,000.00 | -3.73% | KRW 118,600.00 | KRW 120,400.00 | KRW 115,300.00 | 4.65K |
| 2026-05-29 | KRW 120,500.00 | +0.50% | KRW 119,200.00 | KRW 121,500.00 | KRW 117,300.00 | 3.93K |
| 2026-05-28 | KRW 119,900.00 | +3.81% | KRW 115,500.00 | KRW 120,200.00 | KRW 113,900.00 | 5.46K |
| 2026-05-27 | KRW 115,500.00 | -5.25% | KRW 121,900.00 | KRW 123,100.00 | KRW 115,200.00 | 5.92K |
| 2026-05-26 | KRW 121,900.00 | -4.02% | KRW 127,000.00 | KRW 129,400.00 | KRW 120,000.00 | 8.05K |
| 2026-05-22 | KRW 127,000.00 | +0.95% | KRW 129,800.00 | KRW 129,800.00 | KRW 125,800.00 | 5.03K |
| 2026-05-21 | KRW 125,800.00 | -0.94% | KRW 127,800.00 | KRW 131,400.00 | KRW 125,600.00 | 4.14K |