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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	78,800	78,100	78,100	79,000	78,000	272
July 02, 2025	77,400	78,900	78,900	79,000	77,400	592
July 01, 2025	76,500	77,400	77,400	77,800	76,500	776
June 30, 2025	77,100	76,400	76,400	77,100	75,700	237
June 27, 2025	76,800	77,100	77,100	77,700	76,800	59
June 26, 2025	77,400	77,700	77,700	77,700	77,300	1,998
June 25, 2025	76,600	77,400	77,400	77,500	76,600	1,213
June 24, 2025	75,600	76,600	76,600	77,300	75,600	235
June 23, 2025	75,700	75,600	75,600	76,000	75,200	240
June 20, 2025	75,800	75,700	75,700	75,800	74,700	275
June 19, 2025	76,100	75,200	75,200	76,100	74,600	345
June 18, 2025	74,400	75,300	75,300	75,300	74,400	244
June 17, 2025	77,600	74,300	74,300	77,600	74,100	659
June 16, 2025	77,300	77,600	77,600	77,800	76,600	101
June 13, 2025	77,500	77,500	77,500	77,500	76,800	114

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