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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	72,000	71,200	71,200	72,000	71,200	129
September 03, 2025	72,000	71,400	71,400	72,000	71,400	64
September 02, 2025	71,700	72,000	72,000	72,200	71,500	65
September 01, 2025	72,200	72,000	72,000	72,200	72,000	41
August 29, 2025	72,200	72,200	72,200	72,200	72,100	39
August 28, 2025	72,400	72,200	72,200	72,400	72,000	149
August 27, 2025	72,000	72,400	72,400	72,400	72,000	822
August 26, 2025	72,400	72,000	72,000	72,400	71,900	306
August 25, 2025	72,300	72,500	72,500	72,600	72,300	485
August 22, 2025	72,500	72,300	72,300	72,500	72,000	482
August 21, 2025	71,700	72,000	72,000	72,000	71,700	123
August 20, 2025	71,700	71,700	71,700	71,700	71,500	590
August 19, 2025	71,500	71,700	71,700	72,000	71,500	373
August 18, 2025	71,500	71,400	71,400	71,500	71,100	226
August 14, 2025	72,100	70,900	70,900	72,100	70,900	198
August 13, 2025	72,100	71,700	71,700	72,100	71,300	535
August 12, 2025	73,400	72,500	72,500	73,400	72,500	143
August 11, 2025	73,400	72,000	72,000	73,400	72,000	356
August 08, 2025	73,600	73,400	73,400	73,600	73,400	190
August 07, 2025	73,500	73,600	73,600	74,000	73,500	256
August 06, 2025	73,800	73,500	73,500	73,800	73,500	343
August 05, 2025	73,600	73,600	73,600	74,500	73,500	317
August 04, 2025	73,800	73,600	73,600	73,800	73,600	105
August 01, 2025	74,100	73,400	73,400	74,100	73,400	371
July 31, 2025	74,900	74,700	74,700	74,900	74,700	71
July 30, 2025	75,000	74,100	74,100	75,000	74,100	369
July 29, 2025	74,600	73,900	73,900	74,600	72,900	529
July 28, 2025	77,200	74,500	74,500	77,200	74,500	332
July 25, 2025	76,200	75,900	75,900	76,200	75,800	138
July 24, 2025	76,400	76,200	76,200	76,400	76,100	213
July 23, 2025	77,400	76,300	76,300	77,400	76,200	207
July 22, 2025	77,500	76,500	76,500	77,500	76,500	149
July 21, 2025	77,500	77,200	77,200	77,600	77,200	62
July 18, 2025	77,600	77,500	77,500	77,600	77,200	89
July 17, 2025	77,900	77,600	77,600	78,200	77,600	188
July 16, 2025	77,000	77,900	77,900	78,000	77,000	624
July 15, 2025	75,700	77,000	77,000	77,000	75,700	452
July 14, 2025	76,900	75,700	75,700	76,900	75,000	985
July 11, 2025	77,300	76,900	76,900	77,300	76,400	243
July 10, 2025	77,400	77,400	77,400	77,700	77,000	199
July 09, 2025	77,200	77,400	77,400	77,700	77,200	151
July 08, 2025	78,200	77,300	77,300	78,200	77,200	348
July 07, 2025	78,000	78,200	78,200	78,200	78,000	208
July 04, 2025	78,100	78,100	78,100	78,500	78,100	74

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