Miwon Specialty Chemical Co. Ltd. 268280
KRX · South Korea · Process Industries
KRW 126,800.00-2,300.00 (-1.78%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 129,100.00 | -2.64% | KRW 132,400.00 | KRW 132,900.00 | KRW 129,100.00 | 636 |
| 2026-09-29 | KRW 132,600.00 | +0.38% | KRW 130,900.00 | KRW 135,000.00 | KRW 130,500.00 | 1.34K |
| 2026-09-28 | KRW 132,100.00 | -1.12% | KRW 133,500.00 | KRW 133,500.00 | KRW 130,400.00 | 1.09K |
| 2026-09-23 | KRW 133,600.00 | -0.74% | KRW 132,900.00 | KRW 134,000.00 | KRW 131,300.00 | 1.27K |
| 2026-09-22 | KRW 134,600.00 | +3.14% | KRW 130,500.00 | KRW 134,600.00 | KRW 128,800.00 | 1.08K |
| 2026-09-21 | KRW 130,500.00 | -2.47% | KRW 132,400.00 | KRW 133,200.00 | KRW 130,200.00 | 727 |
| 2026-09-18 | KRW 133,800.00 | -0.30% | KRW 134,200.00 | KRW 134,200.00 | KRW 131,400.00 | 1.04K |
| 2026-09-17 | KRW 134,200.00 | -0.89% | KRW 135,400.00 | KRW 135,400.00 | KRW 128,500.00 | 1.94K |
| 2026-09-16 | KRW 135,400.00 | -2.45% | KRW 134,500.00 | KRW 136,500.00 | KRW 132,900.00 | 956 |
| 2026-09-15 | KRW 138,800.00 | +3.43% | KRW 134,100.00 | KRW 138,800.00 | KRW 131,200.00 | 1.48K |
| 2026-09-14 | KRW 134,200.00 | -0.59% | KRW 134,700.00 | KRW 134,700.00 | KRW 131,400.00 | 1.13K |
| 2026-09-11 | KRW 135,000.00 | +0.90% | KRW 133,700.00 | KRW 135,000.00 | KRW 130,400.00 | 1.18K |
| 2026-09-10 | KRW 133,800.00 | +0.38% | KRW 133,300.00 | KRW 133,800.00 | KRW 131,000.00 | 2.79K |
| 2026-09-09 | KRW 133,300.00 | +0.08% | KRW 133,200.00 | KRW 134,500.00 | KRW 130,700.00 | 1.68K |
| 2026-09-08 | KRW 133,200.00 | +0.08% | KRW 133,100.00 | KRW 134,000.00 | KRW 130,100.00 | 1.50K |
| 2026-09-07 | KRW 133,100.00 | +1.84% | KRW 132,500.00 | KRW 133,400.00 | KRW 131,600.00 | 687 |
| 2026-09-04 | KRW 130,700.00 | -1.28% | KRW 133,000.00 | KRW 133,000.00 | KRW 130,200.00 | 1.47K |
| 2026-09-03 | KRW 132,400.00 | +1.92% | KRW 130,400.00 | KRW 132,400.00 | KRW 128,400.00 | 1.19K |
| 2026-09-02 | KRW 129,900.00 | -2.33% | KRW 130,500.00 | KRW 132,600.00 | KRW 128,500.00 | 963 |
| 2026-09-01 | KRW 133,000.00 | +0.83% | KRW 130,000.00 | KRW 133,000.00 | KRW 130,000.00 | 998 |
| 2026-08-31 | KRW 131,900.00 | -1.57% | KRW 133,000.00 | KRW 133,400.00 | KRW 130,700.00 | 869 |
| 2026-08-28 | KRW 134,000.00 | +2.84% | KRW 130,300.00 | KRW 134,000.00 | KRW 129,100.00 | 1.79K |
| 2026-08-27 | KRW 130,300.00 | -1.66% | KRW 133,000.00 | KRW 134,700.00 | KRW 129,200.00 | 1.89K |
| 2026-08-26 | KRW 132,500.00 | +1.07% | KRW 131,100.00 | KRW 133,600.00 | KRW 130,100.00 | 2.15K |
| 2026-08-25 | KRW 131,100.00 | -1.35% | KRW 132,900.00 | KRW 133,200.00 | KRW 129,700.00 | 2.53K |
| 2026-08-24 | KRW 132,900.00 | +1.14% | KRW 131,400.00 | KRW 137,000.00 | KRW 128,600.00 | 4.84K |
| 2026-08-21 | KRW 131,400.00 | +5.97% | KRW 124,000.00 | KRW 131,400.00 | KRW 123,600.00 | 1.58K |
| 2026-08-20 | KRW 124,000.00 | -2.82% | KRW 127,600.00 | KRW 128,100.00 | KRW 123,700.00 | 1.47K |
| 2026-08-19 | KRW 127,600.00 | -2.22% | KRW 130,500.00 | KRW 130,500.00 | KRW 125,200.00 | 1.97K |
| 2026-08-18 | KRW 130,500.00 | -1.51% | KRW 132,500.00 | KRW 133,000.00 | KRW 123,300.00 | 2.46K |
| 2026-08-14 | KRW 132,500.00 | +0.30% | KRW 128,600.00 | KRW 132,500.00 | KRW 120,100.00 | 4.05K |
| 2026-08-13 | KRW 132,100.00 | +9.99% | KRW 120,100.00 | KRW 132,100.00 | KRW 118,100.00 | 3.50K |
| 2026-08-12 | KRW 120,100.00 | -2.67% | KRW 123,400.00 | KRW 123,600.00 | KRW 118,700.00 | 2.51K |
| 2026-08-11 | KRW 123,400.00 | +0.08% | KRW 123,300.00 | KRW 123,800.00 | KRW 119,000.00 | 3.23K |
| 2026-08-10 | KRW 123,300.00 | +0.16% | KRW 123,100.00 | KRW 123,300.00 | KRW 118,600.00 | 3.17K |
| 2026-08-07 | KRW 123,100.00 | +3.62% | KRW 118,800.00 | KRW 124,100.00 | KRW 118,800.00 | 3.30K |
| 2026-08-06 | KRW 118,800.00 | +3.04% | KRW 115,300.00 | KRW 119,600.00 | KRW 115,100.00 | 2.66K |
| 2026-08-05 | KRW 115,300.00 | -0.35% | KRW 115,700.00 | KRW 116,100.00 | KRW 112,600.00 | 3.11K |
| 2026-08-04 | KRW 115,700.00 | -0.43% | KRW 115,100.00 | KRW 116,200.00 | KRW 112,200.00 | 2.52K |
| 2026-08-03 | KRW 116,200.00 | -5.61% | KRW 122,500.00 | KRW 122,500.00 | KRW 113,200.00 | 5.64K |
| 2026-07-31 | KRW 123,100.00 | -1.36% | KRW 124,800.00 | KRW 124,800.00 | KRW 117,500.00 | 2.81K |
| 2026-07-30 | KRW 124,800.00 | +4.00% | KRW 120,000.00 | KRW 124,800.00 | KRW 114,600.00 | 4.72K |
| 2026-07-29 | KRW 120,000.00 | +0.25% | KRW 119,700.00 | KRW 121,400.00 | KRW 116,000.00 | 5.24K |
| 2026-07-28 | KRW 119,700.00 | -0.25% | KRW 119,900.00 | KRW 120,000.00 | KRW 116,900.00 | 2.40K |
| 2026-07-27 | KRW 120,000.00 | 0.00% | KRW 120,000.00 | KRW 120,000.00 | KRW 116,000.00 | 1.71K |
| 2026-07-24 | KRW 120,000.00 | +3.63% | KRW 115,800.00 | KRW 120,000.00 | KRW 114,300.00 | 3.00K |
| 2026-07-23 | KRW 115,800.00 | +1.67% | KRW 113,900.00 | KRW 115,800.00 | KRW 113,300.00 | 1.32K |
| 2026-07-22 | KRW 113,900.00 | -0.18% | KRW 114,100.00 | KRW 115,300.00 | KRW 113,000.00 | 1.54K |
| 2026-07-21 | KRW 114,100.00 | +0.44% | KRW 113,600.00 | KRW 114,100.00 | KRW 109,300.00 | 2.08K |
| 2026-07-20 | KRW 113,600.00 | +1.25% | KRW 112,200.00 | KRW 114,800.00 | KRW 110,900.00 | 2.19K |
| 2026-07-16 | KRW 112,200.00 | +4.08% | KRW 109,900.00 | KRW 112,800.00 | KRW 107,800.00 | 2.24K |
| 2026-07-15 | KRW 107,800.00 | +2.96% | KRW 107,300.00 | KRW 109,800.00 | KRW 104,700.00 | 2.05K |
| 2026-07-14 | KRW 104,700.00 | -0.19% | KRW 104,900.00 | KRW 105,400.00 | KRW 102,300.00 | 2.25K |
| 2026-07-13 | KRW 104,900.00 | +3.66% | KRW 101,200.00 | KRW 104,900.00 | KRW 101,200.00 | 1.81K |
| 2026-07-10 | KRW 101,200.00 | -7.83% | KRW 110,800.00 | KRW 112,600.00 | KRW 101,100.00 | 3.95K |
| 2026-07-09 | KRW 109,800.00 | +2.52% | KRW 110,300.00 | KRW 115,800.00 | KRW 106,400.00 | 8.03K |
| 2026-07-08 | KRW 107,100.00 | 0.00% | KRW 110,000.00 | KRW 110,000.00 | KRW 104,400.00 | 2.60K |
| 2026-07-07 | KRW 107,100.00 | +3.38% | KRW 103,500.00 | KRW 108,000.00 | KRW 103,100.00 | 2.24K |
| 2026-07-06 | KRW 103,600.00 | -5.22% | KRW 109,300.00 | KRW 109,300.00 | KRW 102,600.00 | 1.22K |
| 2026-07-03 | KRW 109,300.00 | +3.90% | KRW 106,000.00 | KRW 109,500.00 | KRW 101,300.00 | 5.52K |
| 2026-07-02 | KRW 105,200.00 | -1.03% | KRW 106,200.00 | KRW 107,200.00 | KRW 101,600.00 | 1.40K |
| 2026-07-01 | KRW 106,300.00 | +0.66% | KRW 105,700.00 | KRW 106,900.00 | KRW 101,900.00 | 10.45K |
| 2026-06-30 | KRW 105,600.00 | +3.63% | KRW 101,800.00 | KRW 105,600.00 | KRW 98,200.00 | 7.83K |
| 2026-06-29 | KRW 101,900.00 | +4.41% | KRW 105,000.00 | KRW 105,000.00 | KRW 95,000.00 | 8.19K |
| 2026-06-26 | KRW 97,600.00 | -3.94% | KRW 105,900.00 | KRW 105,900.00 | KRW 95,600.00 | 6.23K |
| 2026-06-25 | KRW 101,600.00 | +1.70% | KRW 99,900.00 | KRW 105,000.00 | KRW 99,100.00 | 5.01K |
| 2026-06-24 | KRW 99,900.00 | +2.25% | KRW 104,500.00 | KRW 104,500.00 | KRW 94,800.00 | 6.88K |
| 2026-06-23 | KRW 97,700.00 | -4.78% | KRW 102,500.00 | KRW 104,000.00 | KRW 97,600.00 | 3.73K |
| 2026-06-22 | KRW 102,600.00 | -4.20% | KRW 105,400.00 | KRW 108,900.00 | KRW 102,600.00 | 4.66K |
| 2026-06-19 | KRW 107,100.00 | +5.31% | KRW 100,600.00 | KRW 108,000.00 | KRW 100,600.00 | 7.93K |
| 2026-06-18 | KRW 101,700.00 | +0.30% | KRW 100,400.00 | KRW 104,000.00 | KRW 100,200.00 | 4.17K |
| 2026-06-17 | KRW 101,400.00 | -0.29% | KRW 103,700.00 | KRW 104,300.00 | KRW 100,800.00 | 1.13K |
| 2026-06-16 | KRW 101,700.00 | -3.05% | KRW 104,900.00 | KRW 105,400.00 | KRW 101,700.00 | 1.39K |
| 2026-06-15 | KRW 104,900.00 | +5.22% | KRW 99,500.00 | KRW 107,500.00 | KRW 99,500.00 | 2.19K |
| 2026-06-12 | KRW 99,700.00 | -4.96% | KRW 106,900.00 | KRW 111,100.00 | KRW 99,600.00 | 2.64K |
| 2026-06-11 | KRW 104,900.00 | +6.71% | KRW 93,100.00 | KRW 106,900.00 | KRW 93,100.00 | 7.99K |
| 2026-06-10 | KRW 98,300.00 | +2.93% | KRW 94,800.00 | KRW 98,300.00 | KRW 92,600.00 | 10 |
| 2026-06-09 | KRW 95,500.00 | -0.83% | KRW 95,600.00 | KRW 99,100.00 | KRW 94,400.00 | 2.34K |
| 2026-06-08 | KRW 96,300.00 | +0.10% | KRW 89,600.00 | KRW 97,900.00 | KRW 89,600.00 | 2.25K |
| 2026-06-05 | KRW 96,200.00 | -2.34% | KRW 102,900.00 | KRW 102,900.00 | KRW 96,100.00 | 1.69K |
| 2026-06-04 | KRW 98,500.00 | -1.50% | KRW 102,000.00 | KRW 103,600.00 | KRW 98,500.00 | 2.68K |
| 2026-06-02 | KRW 100,000.00 | +1.52% | KRW 101,900.00 | KRW 101,900.00 | KRW 95,600.00 | 3.01K |
| 2026-06-01 | KRW 98,500.00 | -1.89% | KRW 99,500.00 | KRW 101,800.00 | KRW 98,100.00 | 1.41K |
| 2026-05-29 | KRW 100,400.00 | +1.41% | KRW 100,000.00 | KRW 101,600.00 | KRW 98,900.00 | 1.86K |
| 2026-05-28 | KRW 99,000.00 | -1.69% | KRW 100,000.00 | KRW 100,400.00 | KRW 97,300.00 | 2.04K |
| 2026-05-27 | KRW 100,700.00 | -1.27% | KRW 102,000.00 | KRW 103,500.00 | KRW 100,000.00 | 2.70K |
| 2026-05-26 | KRW 102,000.00 | -3.23% | KRW 106,200.00 | KRW 106,200.00 | KRW 102,000.00 | 2.76K |
| 2026-05-22 | KRW 105,400.00 | -0.75% | KRW 107,200.00 | KRW 107,200.00 | KRW 104,600.00 | 2.95K |
| 2026-05-21 | KRW 106,200.00 | -3.19% | KRW 110,100.00 | KRW 110,100.00 | KRW 106,200.00 | 2.32K |
| 2026-05-20 | KRW 109,700.00 | -1.35% | KRW 111,300.00 | KRW 113,800.00 | KRW 108,000.00 | 3.02K |