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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	152,100	152,600	152,600	153,400	150,500	5,482
February 19, 2026	151,600	152,000	152,000	153,700	151,600	4,185
February 13, 2026	154,500	151,600	151,600	154,900	149,500	6,279
February 12, 2026	151,500	156,000	156,000	156,000	150,000	7,269
February 11, 2026	148,900	149,400	149,400	151,100	148,900	3,801
February 10, 2026	145,000	148,900	148,900	149,800	145,000	4,097
February 09, 2026	141,900	145,000	145,000	145,000	141,100	3,213
February 06, 2026	139,900	140,700	140,700	141,300	132,500	12,644
February 05, 2026	139,900	139,100	139,100	140,900	138,000	8,168
February 04, 2026	138,200	140,000	140,000	140,300	137,500	5,064
February 03, 2026	138,100	138,200	138,200	138,500	136,300	2,680
February 02, 2026	141,400	135,300	135,300	141,400	135,300	4,124
January 30, 2026	140,500	139,000	139,000	140,500	138,000	5,010
January 29, 2026	139,600	140,500	140,500	140,500	137,100	4,313
January 28, 2026	141,000	139,600	139,600	142,700	139,200	3,687
January 27, 2026	141,600	141,000	141,000	142,600	141,000	2,513
January 26, 2026	143,500	141,500	141,500	145,100	141,500	3,513
January 23, 2026	142,100	143,500	143,500	145,300	141,600	3,084
January 22, 2026	143,000	142,100	142,100	145,200	142,100	3,054
January 21, 2026	148,100	143,000	143,000	150,600	143,000	2,544
January 20, 2026	146,000	146,500	146,500	147,900	146,000	2,069
January 19, 2026	146,700	146,000	146,000	147,900	145,800	2,139
January 16, 2026	147,800	146,700	146,700	148,200	146,100	1,927
January 15, 2026	147,000	147,800	147,800	149,000	147,000	1,965
January 14, 2026	151,200	147,000	147,000	151,200	147,000	2,850
January 13, 2026	150,000	148,500	148,500	151,900	148,400	2,573
January 12, 2026	147,500	148,400	148,400	149,400	146,100	1,836
January 09, 2026	146,500	147,400	147,400	148,300	145,100	3,959
January 08, 2026	144,600	146,500	146,500	147,200	144,100	3,141
January 07, 2026	143,900	145,600	145,600	147,200	143,600	1,683
January 06, 2026	148,100	145,800	145,800	148,100	145,600	2,577
January 05, 2026	150,400	148,100	148,100	151,800	146,500	3,600
January 02, 2026	150,300	150,400	150,400	151,500	150,300	1,578
December 30, 2025	148,900	150,300	150,300	150,900	147,000	1,045
December 29, 2025	151,200	149,700	149,700	151,200	148,600	1,115
December 26, 2025	154,600	154,900	154,900	158,400	154,000	1,044
December 24, 2025	154,400	154,400	154,400	156,000	154,300	1,986
December 23, 2025	155,700	154,300	154,300	157,300	154,000	1,822
December 22, 2025	158,100	155,700	155,700	159,000	155,500	2,760
December 19, 2025	153,800	156,500	156,500	156,700	152,500	1,655
December 18, 2025	154,300	151,700	151,700	155,700	151,700	1,767
December 17, 2025	153,300	154,300	154,300	155,900	152,900	1,709
December 16, 2025	151,500	152,900	152,900	152,900	150,300	2,192
December 15, 2025	154,600	151,500	151,500	158,500	151,500	2,788
December 12, 2025	156,500	154,600	154,600	157,900	154,600	3,416
December 11, 2025	158,400	156,500	156,500	159,700	151,100	6,319
December 10, 2025	153,700	156,900	156,900	158,400	153,600	3,098
December 09, 2025	151,500	153,600	153,600	154,800	151,300	1,414
December 08, 2025	155,500	151,700	151,700	155,500	150,100	2,617
December 05, 2025	152,600	154,000	154,000	154,400	151,700	3,243
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

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