Miwon Commercial Co., Ltd. - 002840.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	153,700	152,700	152,700	156,000	150,100	4,770
December 03, 2025	147,600	153,700	153,700	153,800	147,600	5,212
December 02, 2025	147,100	147,600	147,600	149,700	147,100	2,038
December 01, 2025	150,100	147,100	147,100	150,100	146,800	2,653
November 28, 2025	147,900	150,100	150,100	150,100	147,900	2,224
November 27, 2025	145,700	147,900	147,900	148,300	145,700	1,935
November 26, 2025	144,800	145,700	145,700	145,900	144,800	1,595
November 25, 2025	147,100	144,800	144,800	147,100	143,600	3,040
November 24, 2025	146,200	147,100	147,100	151,600	145,200	4,304
November 21, 2025	145,000	146,200	146,200	147,300	142,400	3,736
November 20, 2025	143,900	145,000	145,000	145,800	143,900	3,506
November 19, 2025	144,200	143,900	143,900	144,200	142,900	2,817
November 18, 2025	146,700	144,200	144,200	146,700	142,000	3,211
November 17, 2025	146,100	146,700	146,700	147,200	144,700	4,155
November 14, 2025	147,500	146,100	146,100	148,700	146,100	1,992
November 13, 2025	146,200	146,100	146,100	147,500	146,000	2,254
November 12, 2025	146,100	146,800	146,800	147,100	146,100	2,876
November 11, 2025	146,000	146,100	146,100	147,400	146,000	2,594
November 10, 2025	148,000	146,000	146,000	150,600	145,800	3,472
November 07, 2025	148,400	148,000	148,000	149,100	146,300	2,134
November 06, 2025	147,600	148,400	148,400	153,400	146,800	3,353
November 05, 2025	149,300	147,600	147,600	149,800	146,400	3,604
November 04, 2025	148,500	147,100	147,100	159,000	147,000	4,177
November 03, 2025	151,200	148,500	148,500	151,400	148,200	3,748
October 31, 2025	149,000	151,200	151,200	151,500	147,000	3,435
October 30, 2025	153,200	149,000	149,000	154,800	147,500	4,012
October 29, 2025	156,000	153,200	153,200	158,500	153,200	3,475
October 28, 2025	154,500	156,000	156,000	156,700	153,600	3,170
October 27, 2025	155,400	154,500	154,500	157,000	154,400	2,462
October 24, 2025	155,400	155,400	155,400	155,600	154,100	1,482
October 23, 2025	157,800	155,400	155,400	157,900	155,100	2,311
October 22, 2025	157,600	157,800	157,800	158,100	155,500	2,224
October 21, 2025	158,500	157,600	157,600	159,000	156,600	2,690
October 20, 2025	158,000	158,500	158,500	158,800	156,500	2,595
October 17, 2025	159,300	158,000	158,000	160,800	158,000	1,959
October 16, 2025	156,100	160,900	160,900	161,000	156,100	4,027
October 15, 2025	150,600	156,000	156,000	156,000	150,600	3,020
October 14, 2025	150,300	152,200	152,200	156,500	149,600	5,125
October 13, 2025	157,600	153,000	153,000	157,600	151,400	1,943
October 10, 2025	152,300	158,700	158,700	158,700	151,500	3,063
October 02, 2025	154,000	156,700	156,700	158,000	153,100	4,212
October 01, 2025	150,000	153,900	153,900	156,100	150,000	1,994
September 30, 2025	151,000	150,000	150,000	153,100	150,000	1,504
September 29, 2025	153,500	152,500	152,500	155,200	151,100	1,668
September 26, 2025	153,600	152,000	152,000	153,800	148,200	1,681
September 25, 2025	161,400	153,600	153,600	161,900	152,700	3,432
September 24, 2025	158,000	161,400	161,400	161,400	157,700	4,272
September 23, 2025	157,200	157,500	157,500	157,700	157,200	1,755
September 22, 2025	157,100	157,200	157,200	157,850	157,000	943
September 19, 2025	157,000	157,000	157,000	157,500	157,000	907
September 18, 2025	155,900	157,000	157,000	157,000	155,900	2,399
September 17, 2025	155,500	155,900	155,900	155,900	155,500	1,366
September 16, 2025	155,300	155,500	155,500	155,500	155,300	1,327
September 15, 2025	154,600	155,300	155,300	155,400	154,600	1,620
September 12, 2025	155,000	154,600	154,600	155,500	153,300	2,573
September 11, 2025	152,200	155,000	155,000	155,000	152,200	3,462
September 10, 2025	146,500	152,200	152,200	152,500	146,500	2,169
September 09, 2025	151,800	149,300	149,300	151,800	147,600	2,393
September 08, 2025	151,200	149,300	149,300	152,100	149,000	1,303
September 05, 2025	150,300	152,700	152,700	152,700	150,000	2,466

Miwon Commercial Co., Ltd. (002840.KS) KSC