Miwon Holdings Co.Ltd. 107590
KRX · South Korea · Process Industries
KRW 59,700.00-800.00 (-1.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 59,700.00 | -1.32% | KRW 60,300.00 | KRW 60,300.00 | KRW 59,700.00 | 113 |
| 2026-10-01 | KRW 60,500.00 | -0.66% | KRW 60,400.00 | KRW 60,900.00 | KRW 60,400.00 | 31 |
| 2026-09-30 | KRW 60,900.00 | -0.16% | KRW 60,500.00 | KRW 60,900.00 | KRW 60,500.00 | 23 |
| 2026-09-29 | KRW 61,000.00 | 0.00% | KRW 62,000.00 | KRW 62,000.00 | KRW 60,400.00 | 24 |
| 2026-09-28 | KRW 61,000.00 | +1.33% | KRW 61,000.00 | KRW 61,000.00 | KRW 61,000.00 | 4 |
| 2026-09-23 | KRW 60,200.00 | -0.33% | KRW 60,800.00 | KRW 61,500.00 | KRW 60,200.00 | 36 |
| 2026-09-22 | KRW 60,400.00 | +0.33% | KRW 61,700.00 | KRW 61,700.00 | KRW 60,300.00 | 44 |
| 2026-09-21 | KRW 60,200.00 | -0.33% | KRW 60,100.00 | KRW 60,500.00 | KRW 60,000.00 | 73 |
| 2026-09-18 | KRW 60,400.00 | -0.66% | KRW 60,800.00 | KRW 60,800.00 | KRW 60,300.00 | 45 |
| 2026-09-17 | KRW 60,800.00 | -0.49% | KRW 61,100.00 | KRW 61,100.00 | KRW 60,800.00 | 95 |
| 2026-09-16 | KRW 61,100.00 | -0.16% | KRW 61,000.00 | KRW 61,100.00 | KRW 61,000.00 | 51 |
| 2026-09-15 | KRW 61,200.00 | -0.16% | KRW 61,300.00 | KRW 61,400.00 | KRW 61,100.00 | 32 |
| 2026-09-14 | KRW 61,300.00 | -1.45% | KRW 62,500.00 | KRW 62,500.00 | KRW 61,300.00 | 42 |
| 2026-09-11 | KRW 62,200.00 | -0.32% | KRW 62,300.00 | KRW 62,300.00 | KRW 62,200.00 | 73 |
| 2026-09-10 | KRW 62,400.00 | 0.00% | KRW 62,700.00 | KRW 62,700.00 | KRW 62,200.00 | 71 |
| 2026-09-09 | KRW 62,400.00 | -1.58% | KRW 63,400.00 | KRW 63,400.00 | KRW 62,400.00 | 54 |
| 2026-09-08 | KRW 63,400.00 | -0.94% | KRW 64,100.00 | KRW 64,100.00 | KRW 63,400.00 | 103 |
| 2026-09-07 | KRW 64,000.00 | +1.91% | KRW 63,500.00 | KRW 64,000.00 | KRW 62,900.00 | 626 |
| 2026-09-04 | KRW 62,800.00 | -1.88% | KRW 63,900.00 | KRW 64,100.00 | KRW 62,800.00 | 104 |
| 2026-09-03 | KRW 64,000.00 | -0.62% | KRW 63,300.00 | KRW 64,400.00 | KRW 63,100.00 | 564 |
| 2026-09-02 | KRW 64,400.00 | +0.78% | KRW 63,600.00 | KRW 64,400.00 | KRW 63,600.00 | 389 |
| 2026-09-01 | KRW 63,900.00 | +2.24% | KRW 63,100.00 | KRW 63,900.00 | KRW 62,200.00 | 399 |
| 2026-08-31 | KRW 62,500.00 | +1.79% | KRW 61,800.00 | KRW 62,500.00 | KRW 61,800.00 | 526 |
| 2026-08-28 | KRW 61,400.00 | +0.33% | KRW 61,400.00 | KRW 61,400.00 | KRW 60,700.00 | 63 |
| 2026-08-27 | KRW 61,200.00 | -0.49% | KRW 61,400.00 | KRW 61,700.00 | KRW 61,200.00 | 335 |
| 2026-08-26 | KRW 61,500.00 | +2.50% | KRW 60,000.00 | KRW 61,700.00 | KRW 60,000.00 | 199 |
| 2026-08-25 | KRW 60,000.00 | -1.96% | KRW 61,800.00 | KRW 61,800.00 | KRW 59,300.00 | 364 |
| 2026-08-24 | KRW 61,200.00 | +3.20% | KRW 59,300.00 | KRW 61,200.00 | KRW 59,300.00 | 590 |
| 2026-08-21 | KRW 59,300.00 | +2.24% | KRW 56,000.00 | KRW 59,300.00 | KRW 56,000.00 | 458 |
| 2026-08-20 | KRW 58,000.00 | +1.75% | KRW 56,300.00 | KRW 58,000.00 | KRW 56,200.00 | 426 |
| 2026-08-19 | KRW 57,000.00 | 0.00% | KRW 57,000.00 | KRW 58,000.00 | KRW 57,000.00 | 403 |
| 2026-08-18 | KRW 57,000.00 | +1.79% | KRW 56,000.00 | KRW 58,000.00 | KRW 56,000.00 | 850 |
| 2026-08-14 | KRW 56,000.00 | +3.32% | KRW 54,300.00 | KRW 56,000.00 | KRW 53,800.00 | 336 |
| 2026-08-13 | KRW 54,200.00 | +1.69% | KRW 53,300.00 | KRW 54,200.00 | KRW 53,300.00 | 49 |
| 2026-08-12 | KRW 53,300.00 | -0.74% | KRW 53,300.00 | KRW 53,900.00 | KRW 53,300.00 | 69 |
| 2026-08-11 | KRW 53,700.00 | +0.56% | KRW 53,400.00 | KRW 53,900.00 | KRW 53,400.00 | 75 |
| 2026-08-10 | KRW 53,400.00 | +0.75% | KRW 52,700.00 | KRW 53,400.00 | KRW 52,700.00 | 164 |
| 2026-08-07 | KRW 53,000.00 | +0.57% | KRW 52,700.00 | KRW 53,000.00 | KRW 52,400.00 | 108 |
| 2026-08-06 | KRW 52,700.00 | +0.38% | KRW 53,500.00 | KRW 53,500.00 | KRW 52,600.00 | 182 |
| 2026-08-05 | KRW 52,500.00 | -0.57% | KRW 53,500.00 | KRW 53,500.00 | KRW 52,500.00 | 17.52K |
| 2026-08-04 | KRW 52,800.00 | -0.38% | KRW 53,000.00 | KRW 53,000.00 | KRW 52,800.00 | 196 |
| 2026-08-03 | KRW 53,000.00 | +0.19% | KRW 52,900.00 | KRW 53,000.00 | KRW 52,700.00 | 152 |
| 2026-07-31 | KRW 52,900.00 | -0.19% | KRW 53,000.00 | KRW 53,000.00 | KRW 52,900.00 | 278 |
| 2026-07-30 | KRW 53,000.00 | -1.85% | KRW 53,800.00 | KRW 54,000.00 | KRW 53,000.00 | 105 |
| 2026-07-29 | KRW 54,000.00 | -0.92% | KRW 54,400.00 | KRW 54,400.00 | KRW 53,300.00 | 71 |
| 2026-07-28 | KRW 54,500.00 | -0.55% | KRW 54,800.00 | KRW 54,800.00 | KRW 54,100.00 | 125 |
| 2026-07-27 | KRW 54,800.00 | 0.00% | KRW 54,800.00 | KRW 54,800.00 | KRW 54,800.00 | 126 |
| 2026-07-24 | KRW 54,800.00 | -0.36% | KRW 54,700.00 | KRW 55,200.00 | KRW 54,000.00 | 35 |
| 2026-07-23 | KRW 55,000.00 | +2.80% | KRW 54,700.00 | KRW 55,000.00 | KRW 54,700.00 | 171 |
| 2026-07-22 | KRW 53,500.00 | +0.19% | KRW 53,400.00 | KRW 54,500.00 | KRW 53,400.00 | 30 |
| 2026-07-21 | KRW 53,400.00 | -0.37% | KRW 53,500.00 | KRW 53,500.00 | KRW 53,000.00 | 114 |
| 2026-07-20 | KRW 53,600.00 | -0.37% | KRW 53,900.00 | KRW 53,900.00 | KRW 53,600.00 | 101 |
| 2026-07-16 | KRW 53,800.00 | +1.32% | KRW 53,100.00 | KRW 54,800.00 | KRW 53,100.00 | 80 |
| 2026-07-15 | KRW 53,100.00 | -0.93% | KRW 53,600.00 | KRW 53,600.00 | KRW 53,100.00 | 82 |
| 2026-07-14 | KRW 53,600.00 | -2.37% | KRW 54,000.00 | KRW 54,000.00 | KRW 53,600.00 | 3.78K |
| 2026-07-13 | KRW 54,900.00 | +3.39% | KRW 53,100.00 | KRW 55,600.00 | KRW 53,100.00 | 72 |
| 2026-07-10 | KRW 53,100.00 | -0.75% | KRW 53,100.00 | KRW 55,100.00 | KRW 53,100.00 | 98 |
| 2026-07-09 | KRW 53,500.00 | -0.74% | KRW 53,800.00 | KRW 53,900.00 | KRW 53,200.00 | 133 |
| 2026-07-08 | KRW 53,900.00 | 0.00% | KRW 53,900.00 | KRW 53,900.00 | KRW 53,800.00 | 289 |
| 2026-07-07 | KRW 53,900.00 | +0.75% | KRW 53,500.00 | KRW 53,900.00 | KRW 53,500.00 | 60 |
| 2026-07-06 | KRW 53,500.00 | -0.19% | KRW 53,600.00 | KRW 53,600.00 | KRW 53,500.00 | 71 |
| 2026-07-03 | KRW 53,600.00 | +0.19% | KRW 53,500.00 | KRW 53,600.00 | KRW 53,500.00 | 339 |
| 2026-07-02 | KRW 53,500.00 | 0.00% | KRW 53,500.00 | KRW 53,500.00 | KRW 53,500.00 | 51 |
| 2026-07-01 | KRW 53,500.00 | 0.00% | KRW 53,500.00 | KRW 53,500.00 | KRW 53,500.00 | 125 |
| 2026-06-30 | KRW 53,500.00 | -0.37% | KRW 53,700.00 | KRW 53,700.00 | KRW 53,500.00 | 33 |
| 2026-06-29 | KRW 53,700.00 | -0.37% | KRW 53,900.00 | KRW 53,900.00 | KRW 53,500.00 | 162 |
| 2026-06-26 | KRW 53,900.00 | -1.10% | KRW 57,100.00 | KRW 57,100.00 | KRW 53,900.00 | 131 |
| 2026-06-25 | KRW 54,500.00 | +0.93% | KRW 54,000.00 | KRW 54,500.00 | KRW 54,000.00 | 20 |
| 2026-06-24 | KRW 54,000.00 | +0.37% | KRW 53,800.00 | KRW 54,000.00 | KRW 53,600.00 | 96 |
| 2026-06-23 | KRW 53,800.00 | 0.00% | KRW 53,800.00 | KRW 53,800.00 | KRW 53,700.00 | 599 |
| 2026-06-22 | KRW 53,800.00 | -2.00% | KRW 54,900.00 | KRW 54,900.00 | KRW 53,700.00 | 369 |
| 2026-06-19 | KRW 54,900.00 | -1.96% | KRW 56,000.00 | KRW 56,000.00 | KRW 54,900.00 | 150 |
| 2026-06-18 | KRW 56,000.00 | 0.00% | KRW 56,700.00 | KRW 56,700.00 | KRW 56,000.00 | 158 |
| 2026-06-17 | KRW 56,000.00 | -1.41% | KRW 56,800.00 | KRW 56,800.00 | KRW 56,000.00 | 506 |
| 2026-06-16 | KRW 56,800.00 | 0.00% | KRW 56,800.00 | KRW 58,000.00 | KRW 56,800.00 | 43 |
| 2026-06-15 | KRW 56,800.00 | -1.22% | KRW 57,100.00 | KRW 57,300.00 | KRW 56,700.00 | 306 |
| 2026-06-12 | KRW 57,500.00 | +0.52% | KRW 58,000.00 | KRW 58,000.00 | KRW 57,300.00 | 197 |
| 2026-06-11 | KRW 57,200.00 | +0.35% | KRW 60,200.00 | KRW 60,200.00 | KRW 57,200.00 | 44 |
| 2026-06-10 | KRW 57,000.00 | +0.88% | KRW 56,600.00 | KRW 57,000.00 | KRW 56,600.00 | 229 |
| 2026-06-09 | KRW 56,500.00 | -0.88% | KRW 58,200.00 | KRW 58,200.00 | KRW 56,500.00 | 104 |
| 2026-06-08 | KRW 57,000.00 | +2.33% | KRW 55,700.00 | KRW 58,000.00 | KRW 55,700.00 | 1.03K |
| 2026-06-05 | KRW 55,700.00 | -0.71% | KRW 55,900.00 | KRW 55,900.00 | KRW 55,500.00 | 98 |
| 2026-06-04 | KRW 56,100.00 | -1.58% | KRW 58,000.00 | KRW 58,000.00 | KRW 56,100.00 | 146 |
| 2026-06-02 | KRW 57,000.00 | +0.53% | KRW 57,400.00 | KRW 57,400.00 | KRW 56,600.00 | 1.08K |
| 2026-06-01 | KRW 56,700.00 | -0.53% | KRW 57,000.00 | KRW 57,300.00 | KRW 56,700.00 | 1.31K |
| 2026-05-29 | KRW 57,000.00 | 0.00% | KRW 57,000.00 | KRW 57,200.00 | KRW 56,700.00 | 725 |
| 2026-05-28 | KRW 57,000.00 | -0.18% | KRW 57,100.00 | KRW 57,300.00 | KRW 57,000.00 | 1.54K |
| 2026-05-27 | KRW 57,100.00 | -0.52% | KRW 57,500.00 | KRW 57,500.00 | KRW 57,100.00 | 406 |
| 2026-05-26 | KRW 57,400.00 | +0.35% | KRW 57,400.00 | KRW 57,500.00 | KRW 57,200.00 | 487 |
| 2026-05-22 | KRW 57,200.00 | +0.18% | KRW 57,100.00 | KRW 57,800.00 | KRW 57,100.00 | 540 |