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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	144,600	151,800	151,800	151,900	144,600	3,304
September 03, 2025	145,700	145,400	145,400	146,800	144,600	3,370
September 02, 2025	146,500	147,700	147,700	147,900	145,400	1,855
September 01, 2025	146,800	147,800	147,800	148,500	145,000	2,649
August 29, 2025	148,700	146,800	146,800	149,700	145,400	4,427
August 28, 2025	148,300	148,000	148,000	149,700	146,000	3,242
August 27, 2025	140,600	148,300	148,300	149,400	140,600	8,789
August 26, 2025	145,800	139,300	139,300	147,300	137,100	32,480
August 25, 2025	148,400	145,800	145,800	148,500	145,400	5,053
August 22, 2025	151,500	148,400	148,400	152,000	146,000	6,964
August 21, 2025	155,400	151,500	151,500	156,000	151,500	3,660
August 20, 2025	157,500	155,300	155,300	157,700	155,100	2,621
August 19, 2025	157,000	157,500	157,500	158,000	156,100	3,027
August 18, 2025	159,400	157,000	157,000	159,400	155,000	4,482
August 14, 2025	163,400	163,500	163,500	163,500	162,200	2,722
August 13, 2025	163,400	163,500	163,500	164,200	161,900	1,991
August 12, 2025	160,700	163,400	163,400	164,100	159,700	2,736
August 11, 2025	160,200	160,700	160,700	161,000	159,000	1,117
August 08, 2025	159,100	160,300	160,300	161,000	158,900	4,391
August 07, 2025	160,000	159,000	159,000	160,000	158,700	2,816
August 06, 2025	161,800	160,000	160,000	161,800	159,700	2,823
August 05, 2025	160,400	162,200	162,200	162,700	159,600	3,125
August 04, 2025	163,100	160,200	160,200	163,400	160,000	3,582
August 01, 2025	165,600	163,500	163,500	165,600	161,000	2,307
July 31, 2025	163,900	165,600	165,600	166,100	161,800	3,407
July 30, 2025	162,200	163,900	163,900	163,900	161,300	2,104
July 29, 2025	161,100	162,200	162,200	162,500	159,800	2,485
July 28, 2025	160,400	161,100	161,100	161,100	159,600	1,578
July 25, 2025	161,900	160,400	160,400	161,900	159,800	1,829
July 24, 2025	163,600	162,200	162,200	163,600	159,900	3,920
July 23, 2025	164,300	163,600	163,600	165,000	162,500	2,919
July 22, 2025	163,500	164,300	164,300	164,900	163,500	1,583
July 21, 2025	164,000	163,500	163,500	164,900	163,400	2,389
July 18, 2025	162,800	164,000	164,000	164,400	162,100	2,858
July 17, 2025	161,400	162,800	162,800	162,800	160,200	2,929
July 16, 2025	161,600	161,400	161,400	163,500	160,700	2,923
July 15, 2025	164,500	161,600	161,600	164,500	161,600	4,315
July 14, 2025	167,200	164,500	164,500	167,200	164,200	2,894
July 11, 2025	166,100	167,200	167,200	167,400	165,900	1,458
July 10, 2025	164,000	167,000	167,000	167,000	163,200	4,654
July 09, 2025	161,100	162,300	162,300	163,400	161,100	3,569
July 08, 2025	165,000	161,700	161,700	165,000	161,000	5,552
July 07, 2025	171,500	163,600	163,600	171,500	163,100	10,326

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