Miwon Holdings Co., Ltd. - 107590.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	67,200	67,400	67,400	67,400	67,200	55
December 03, 2025	67,200	67,200	67,200	68,000	67,200	297
December 02, 2025	67,700	67,100	67,100	67,700	66,900	371
December 01, 2025	67,800	67,700	67,700	68,000	67,000	426
November 28, 2025	67,500	67,800	67,800	67,800	67,000	654
November 27, 2025	67,300	67,300	67,300	67,400	67,100	507
November 26, 2025	67,000	67,000	67,000	67,100	67,000	313
November 25, 2025	67,400	67,000	67,000	67,400	67,000	716
November 24, 2025	67,800	67,300	67,300	67,800	67,000	960
November 21, 2025	68,200	67,300	67,300	68,200	67,100	216
November 20, 2025	67,400	67,400	67,400	67,800	67,400	35
November 19, 2025	68,200	67,800	67,800	68,200	67,000	2,284
November 18, 2025	68,200	67,000	67,000	68,200	67,000	5,012
November 17, 2025	67,300	67,100	67,100	67,400	67,000	127
November 14, 2025	67,500	67,600	67,600	68,100	67,500	599
November 13, 2025	67,600	67,500	67,500	67,600	66,800	1,095
November 12, 2025	67,000	67,200	67,200	67,600	67,000	431
November 11, 2025	67,400	66,800	66,800	67,500	66,800	233
November 10, 2025	68,200	67,300	67,300	68,200	67,300	718
November 07, 2025	67,400	67,100	67,100	67,400	67,000	435
November 06, 2025	66,000	67,400	67,400	67,400	66,000	1,172
November 05, 2025	69,900	67,500	67,500	69,900	66,600	1,737
November 04, 2025	70,100	69,900	69,900	70,100	69,900	958
November 03, 2025	70,800	70,600	70,600	70,800	70,100	77
October 31, 2025	71,800	70,700	70,700	71,800	70,700	414
October 30, 2025	71,700	71,800	71,800	71,800	70,900	531
October 29, 2025	71,400	71,700	71,700	71,700	71,400	368
October 28, 2025	70,700	71,400	71,400	71,400	70,700	463
October 27, 2025	70,400	70,700	70,700	70,700	70,400	488
October 24, 2025	70,200	70,400	70,400	70,400	70,200	408
October 23, 2025	70,300	70,100	70,100	70,300	70,000	146
October 22, 2025	70,800	70,100	70,100	70,800	69,800	221
October 21, 2025	70,000	70,800	70,800	70,800	70,000	155
October 20, 2025	70,200	70,100	70,100	70,200	69,400	141
October 17, 2025	70,400	70,200	70,200	70,400	69,800	10
October 16, 2025	69,400	70,400	70,400	70,400	69,400	150
October 15, 2025	69,300	69,400	69,400	69,600	69,000	671
October 14, 2025	69,500	69,300	69,300	69,500	69,300	203
October 13, 2025	68,200	69,100	69,100	69,100	68,200	640
October 10, 2025	70,200	70,200	70,200	70,300	70,200	230
October 02, 2025	70,400	70,200	70,200	70,500	70,000	837
October 01, 2025	71,100	70,400	70,400	71,100	69,900	590
September 30, 2025	70,700	70,400	70,400	70,800	70,400	36
September 29, 2025	71,900	70,600	70,600	71,900	70,600	558
September 26, 2025	72,300	71,900	71,900	72,400	71,500	134
September 25, 2025	72,600	72,400	72,400	73,000	72,300	161
September 24, 2025	73,300	73,000	73,000	73,300	72,900	79
September 23, 2025	72,600	73,000	73,000	73,300	72,600	103
September 22, 2025	72,800	73,100	73,100	73,600	72,600	293
September 19, 2025	72,700	72,800	72,800	72,800	72,300	73
September 18, 2025	72,600	72,700	72,700	72,700	72,000	358
September 17, 2025	72,100	71,900	71,900	72,100	71,900	963
September 16, 2025	71,900	72,100	72,100	72,100	71,900	236
September 15, 2025	71,600	72,400	72,400	72,400	71,600	263
September 12, 2025	71,600	71,800	71,800	71,800	71,200	363
September 11, 2025	71,400	71,600	71,600	71,700	71,400	105
September 10, 2025	71,000	71,000	71,000	71,100	70,600	367
September 09, 2025	71,000	71,000	71,000	71,000	71,000	295
September 08, 2025	71,300	70,900	70,900	71,500	70,600	371
September 05, 2025	71,500	71,000	71,000	71,500	71,000	392

Miwon Holdings Co., Ltd. (107590.KS) KSC