Miwon Chemicals Co., Ltd 134380
KRX · South Korea · Process Industries
KRW 10,130.00+70.00 (+0.70%)
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 10,130.00 | +0.70% | KRW 10,060.00 | KRW 10,130.00 | KRW 10,060.00 | 6.86K |
| 2026-10-01 | KRW 10,060.00 | -1.18% | KRW 10,180.00 | KRW 10,180.00 | KRW 10,050.00 | 1.92K |
| 2026-09-30 | KRW 10,180.00 | +0.30% | KRW 10,480.00 | KRW 10,480.00 | KRW 10,160.00 | 703 |
| 2026-09-29 | KRW 10,150.00 | +1.10% | KRW 10,130.00 | KRW 10,150.00 | KRW 10,050.00 | 2.45K |
| 2026-09-28 | KRW 10,040.00 | +0.10% | KRW 10,210.00 | KRW 10,210.00 | KRW 10,040.00 | 1.61K |
| 2026-09-23 | KRW 10,030.00 | 0.00% | KRW 10,030.00 | KRW 10,310.00 | KRW 10,030.00 | 1.67K |
| 2026-09-22 | KRW 10,030.00 | -1.28% | KRW 10,150.00 | KRW 10,150.00 | KRW 10,020.00 | 10.89K |
| 2026-09-21 | KRW 10,160.00 | -2.68% | KRW 10,750.00 | KRW 10,750.00 | KRW 10,160.00 | 1.70K |
| 2026-09-18 | KRW 10,440.00 | +0.38% | KRW 10,400.00 | KRW 10,440.00 | KRW 10,300.00 | 7.66K |
| 2026-09-17 | KRW 10,400.00 | -0.29% | KRW 10,440.00 | KRW 10,440.00 | KRW 10,300.00 | 3.57K |
| 2026-09-16 | KRW 10,430.00 | -0.10% | KRW 10,880.00 | KRW 10,880.00 | KRW 10,430.00 | 3.05K |
| 2026-09-15 | KRW 10,440.00 | +3.16% | KRW 10,170.00 | KRW 10,880.00 | KRW 10,170.00 | 2.90K |
| 2026-09-14 | KRW 10,120.00 | +1.71% | KRW 9,960.00 | KRW 10,120.00 | KRW 9,950.00 | 2.46K |
| 2026-09-11 | KRW 9,950.00 | -1.68% | KRW 10,120.00 | KRW 10,120.00 | KRW 9,950.00 | 17.06K |
| 2026-09-10 | KRW 10,120.00 | +0.20% | KRW 10,100.00 | KRW 10,120.00 | KRW 10,000.00 | 5.77K |
| 2026-09-09 | KRW 10,100.00 | 0.00% | KRW 10,100.00 | KRW 10,240.00 | KRW 10,100.00 | 8.14K |
| 2026-09-08 | KRW 10,100.00 | -1.85% | KRW 10,290.00 | KRW 10,290.00 | KRW 10,100.00 | 6.25K |
| 2026-09-07 | KRW 10,290.00 | 0.00% | KRW 10,290.00 | KRW 10,330.00 | KRW 10,290.00 | 1.71K |
| 2026-09-04 | KRW 10,290.00 | -0.58% | KRW 10,350.00 | KRW 10,500.00 | KRW 10,290.00 | 6.41K |
| 2026-09-03 | KRW 10,350.00 | +0.39% | KRW 10,300.00 | KRW 10,350.00 | KRW 10,260.00 | 15.25K |
| 2026-09-02 | KRW 10,310.00 | 0.00% | KRW 10,290.00 | KRW 10,350.00 | KRW 10,250.00 | 31.14K |
| 2026-09-01 | KRW 10,310.00 | -0.39% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,200.00 | 4.82K |
| 2026-08-31 | KRW 10,350.00 | -1.52% | KRW 10,510.00 | KRW 10,510.00 | KRW 10,300.00 | 7.41K |
| 2026-08-28 | KRW 10,510.00 | -0.66% | KRW 11,230.00 | KRW 11,230.00 | KRW 10,500.00 | 4.54K |
| 2026-08-27 | KRW 10,580.00 | 0.00% | KRW 10,580.00 | KRW 10,600.00 | KRW 10,520.00 | 2.10K |
| 2026-08-26 | KRW 10,580.00 | -0.28% | KRW 10,900.00 | KRW 10,900.00 | KRW 10,580.00 | 3.69K |
| 2026-08-25 | KRW 10,610.00 | -2.75% | KRW 10,910.00 | KRW 10,910.00 | KRW 10,600.00 | 5.26K |
| 2026-08-24 | KRW 10,910.00 | -1.98% | KRW 11,150.00 | KRW 11,150.00 | KRW 10,910.00 | 4.01K |
| 2026-08-21 | KRW 11,130.00 | -0.18% | KRW 11,150.00 | KRW 11,330.00 | KRW 11,130.00 | 4.33K |
| 2026-08-20 | KRW 11,150.00 | +0.36% | KRW 11,320.00 | KRW 11,320.00 | KRW 11,110.00 | 1.63K |
| 2026-08-19 | KRW 11,110.00 | -0.45% | KRW 11,160.00 | KRW 11,170.00 | KRW 11,100.00 | 7.80K |
| 2026-08-18 | KRW 11,160.00 | +2.67% | KRW 11,180.00 | KRW 11,180.00 | KRW 11,090.00 | 25.88K |
| 2026-08-14 | KRW 10,870.00 | +3.92% | KRW 12,090.00 | KRW 12,090.00 | KRW 10,870.00 | 29.89K |
| 2026-08-13 | KRW 10,460.00 | 0.00% | KRW 10,460.00 | KRW 10,460.00 | KRW 10,430.00 | 5.63K |
| 2026-08-12 | KRW 10,460.00 | 0.00% | KRW 10,660.00 | KRW 10,660.00 | KRW 10,460.00 | 2.16K |
| 2026-08-11 | KRW 10,460.00 | +0.58% | KRW 10,400.00 | KRW 10,460.00 | KRW 10,400.00 | 2.90K |
| 2026-08-10 | KRW 10,400.00 | +0.19% | KRW 10,590.00 | KRW 10,590.00 | KRW 10,380.00 | 1.44K |
| 2026-08-07 | KRW 10,380.00 | +0.29% | KRW 10,460.00 | KRW 10,460.00 | KRW 10,380.00 | 3.18K |
| 2026-08-06 | KRW 10,350.00 | -0.10% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,300.00 | 4.88K |
| 2026-08-05 | KRW 10,360.00 | +2.47% | KRW 10,110.00 | KRW 10,380.00 | KRW 10,110.00 | 3.83K |
| 2026-08-04 | KRW 10,110.00 | -0.20% | KRW 10,130.00 | KRW 10,130.00 | KRW 10,100.00 | 2.19K |
| 2026-08-03 | KRW 10,130.00 | 0.00% | KRW 10,130.00 | KRW 10,130.00 | KRW 10,050.00 | 1.78K |
| 2026-07-31 | KRW 10,130.00 | +1.10% | KRW 10,130.00 | KRW 10,130.00 | KRW 10,120.00 | 1.14K |
| 2026-07-30 | KRW 10,020.00 | -0.10% | KRW 10,030.00 | KRW 10,170.00 | KRW 10,000.00 | 1.99K |
| 2026-07-29 | KRW 10,030.00 | -0.79% | KRW 10,430.00 | KRW 10,430.00 | KRW 10,030.00 | 3.21K |
| 2026-07-28 | KRW 10,110.00 | -0.20% | KRW 10,130.00 | KRW 10,150.00 | KRW 10,110.00 | 1.47K |
| 2026-07-27 | KRW 10,130.00 | -0.49% | KRW 10,180.00 | KRW 10,180.00 | KRW 10,130.00 | 754 |
| 2026-07-24 | KRW 10,180.00 | +0.49% | KRW 10,120.00 | KRW 10,200.00 | KRW 10,120.00 | 1.77K |
| 2026-07-23 | KRW 10,130.00 | +1.71% | KRW 9,960.00 | KRW 10,150.00 | KRW 9,960.00 | 1.45K |
| 2026-07-22 | KRW 9,960.00 | +0.10% | KRW 9,950.00 | KRW 9,980.00 | KRW 9,950.00 | 2.67K |
| 2026-07-21 | KRW 9,950.00 | -2.26% | KRW 10,180.00 | KRW 10,230.00 | KRW 9,210.00 | 11.82K |
| 2026-07-20 | KRW 10,180.00 | -0.20% | KRW 9,900.00 | KRW 10,200.00 | KRW 9,900.00 | 2.11K |
| 2026-07-16 | KRW 10,200.00 | +2.10% | KRW 9,990.00 | KRW 10,350.00 | KRW 9,990.00 | 1.09K |
| 2026-07-15 | KRW 9,990.00 | -0.30% | KRW 10,030.00 | KRW 10,050.00 | KRW 9,990.00 | 4.50K |
| 2026-07-14 | KRW 10,020.00 | +0.10% | KRW 10,020.00 | KRW 10,070.00 | KRW 10,020.00 | 11.08K |
| 2026-07-13 | KRW 10,010.00 | -0.99% | KRW 10,500.00 | KRW 10,500.00 | KRW 10,000.00 | 2.33K |
| 2026-07-10 | KRW 10,110.00 | +3.16% | KRW 9,800.00 | KRW 10,180.00 | KRW 9,800.00 | 1.78K |
| 2026-07-09 | KRW 9,800.00 | -1.11% | KRW 9,620.00 | KRW 9,880.00 | KRW 9,610.00 | 2.16K |
| 2026-07-08 | KRW 9,910.00 | -0.30% | KRW 9,930.00 | KRW 9,930.00 | KRW 9,910.00 | 2.00K |
| 2026-07-07 | KRW 9,940.00 | -0.10% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,940.00 | 1.23K |
| 2026-07-06 | KRW 9,950.00 | -0.50% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,950.00 | 3.10K |
| 2026-07-03 | KRW 10,000.00 | +0.40% | KRW 9,970.00 | KRW 10,000.00 | KRW 9,950.00 | 5.66K |
| 2026-07-02 | KRW 9,960.00 | -0.50% | KRW 10,010.00 | KRW 10,010.00 | KRW 9,960.00 | 2.44K |
| 2026-07-01 | KRW 10,010.00 | +0.20% | KRW 10,070.00 | KRW 10,070.00 | KRW 10,000.00 | 1.42K |
| 2026-06-30 | KRW 9,990.00 | -0.40% | KRW 10,300.00 | KRW 10,300.00 | KRW 9,920.00 | 8.48K |
| 2026-06-29 | KRW 10,030.00 | -0.40% | KRW 10,070.00 | KRW 10,200.00 | KRW 10,000.00 | 2.82K |
| 2026-06-26 | KRW 10,070.00 | +0.40% | KRW 10,110.00 | KRW 10,110.00 | KRW 10,000.00 | 3.02K |
| 2026-06-25 | KRW 10,030.00 | -0.50% | KRW 10,110.00 | KRW 10,110.00 | KRW 10,020.00 | 1.48K |
| 2026-06-24 | KRW 10,080.00 | +0.80% | KRW 10,000.00 | KRW 10,200.00 | KRW 9,920.00 | 1.41K |
| 2026-06-23 | KRW 10,000.00 | -0.10% | KRW 10,290.00 | KRW 10,290.00 | KRW 10,000.00 | 4.67K |
| 2026-06-22 | KRW 10,010.00 | -0.89% | KRW 10,100.00 | KRW 10,210.00 | KRW 10,010.00 | 2.00K |
| 2026-06-19 | KRW 10,100.00 | -0.98% | KRW 9,970.00 | KRW 10,290.00 | KRW 9,970.00 | 3.33K |
| 2026-06-18 | KRW 10,200.00 | +0.10% | KRW 10,190.00 | KRW 10,300.00 | KRW 10,190.00 | 2.38K |
| 2026-06-17 | KRW 10,190.00 | -0.97% | KRW 10,290.00 | KRW 10,290.00 | KRW 10,190.00 | 4.30K |
| 2026-06-16 | KRW 10,290.00 | -0.39% | KRW 10,330.00 | KRW 10,330.00 | KRW 10,110.00 | 4.55K |
| 2026-06-15 | KRW 10,330.00 | +2.89% | KRW 10,050.00 | KRW 10,330.00 | KRW 10,050.00 | 5.01K |
| 2026-06-12 | KRW 10,040.00 | +0.40% | KRW 10,300.00 | KRW 10,300.00 | KRW 10,040.00 | 1.36K |
| 2026-06-11 | KRW 10,000.00 | 0.00% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,960.00 | 2.18K |
| 2026-06-10 | KRW 10,000.00 | -2.63% | KRW 10,200.00 | KRW 10,210.00 | KRW 9,980.00 | 7.77K |
| 2026-06-09 | KRW 10,270.00 | -0.29% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,270.00 | 4.02K |
| 2026-06-08 | KRW 10,300.00 | -0.96% | KRW 10,400.00 | KRW 10,400.00 | KRW 10,300.00 | 2.43K |
| 2026-06-05 | KRW 10,400.00 | +2.36% | KRW 10,160.00 | KRW 10,400.00 | KRW 10,150.00 | 3.75K |
| 2026-06-04 | KRW 10,160.00 | +0.10% | KRW 10,150.00 | KRW 10,220.00 | KRW 10,150.00 | 26.80K |
| 2026-06-02 | KRW 10,150.00 | +0.40% | KRW 10,110.00 | KRW 10,300.00 | KRW 10,110.00 | 64.33K |
| 2026-06-01 | KRW 10,110.00 | 0.00% | KRW 10,100.00 | KRW 10,120.00 | KRW 10,080.00 | 20.21K |
| 2026-05-29 | KRW 10,110.00 | -1.84% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,100.00 | 3.24K |
| 2026-05-28 | KRW 10,300.00 | -1.44% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,300.00 | 5.86K |
| 2026-05-27 | KRW 10,450.00 | -4.91% | KRW 10,630.00 | KRW 10,630.00 | KRW 10,450.00 | 8.91K |
| 2026-05-26 | KRW 10,990.00 | -2.57% | KRW 11,310.00 | KRW 11,320.00 | KRW 10,870.00 | 31.65K |
| 2026-05-22 | KRW 11,280.00 | -2.59% | KRW 11,580.00 | KRW 11,580.00 | KRW 11,000.00 | 4.59K |