Miwon Chemicals Co., Ltd. - 134380.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	84,300	84,000	84,000	84,300	83,600	60
August 14, 2025	84,800	84,300	84,300	84,800	84,300	124
August 13, 2025	84,900	84,800	84,800	85,500	84,800	202
August 12, 2025	84,800	84,900	84,900	85,000	84,800	185
August 11, 2025	85,700	84,800	84,800	85,700	84,800	310
August 08, 2025	84,900	84,400	84,400	84,900	84,400	1,378
August 07, 2025	85,700	84,900	84,900	85,700	84,900	2,405
August 06, 2025	86,000	85,700	85,700	86,000	84,900	2,527
August 05, 2025	84,000	83,900	83,900	84,200	83,900	126
August 04, 2025	82,500	84,800	84,800	84,800	82,000	4,805
August 01, 2025	82,000	82,500	82,500	82,500	81,900	3,081
July 31, 2025	82,900	82,000	82,000	82,900	81,800	662
July 30, 2025	83,300	83,100	83,100	83,300	83,000	405
July 29, 2025	84,700	84,200	84,200	84,700	84,100	50
July 28, 2025	85,900	84,700	84,700	85,900	84,700	244
July 25, 2025	85,600	85,900	85,900	86,000	85,600	116
July 24, 2025	84,500	85,500	85,500	85,700	84,500	590
July 23, 2025	84,000	84,100	84,100	85,000	84,000	2,943
July 22, 2025	82,900	84,000	84,000	84,600	82,900	2,517
July 21, 2025	85,500	82,800	82,800	85,500	82,600	489
July 18, 2025	85,100	85,500	85,500	85,500	85,100	2,151
July 17, 2025	85,000	85,100	85,100	85,100	84,100	1,820
July 16, 2025	83,600	85,000	85,000	85,200	83,600	4,391
July 15, 2025	83,000	83,500	83,500	83,500	82,700	3,119
July 14, 2025	84,500	82,600	82,600	84,500	82,600	882
July 11, 2025	79,600	81,500	81,500	81,800	79,600	2,655
July 10, 2025	78,800	78,300	78,300	78,900	77,800	1,184
July 09, 2025	77,700	77,500	77,500	77,700	77,000	861
July 08, 2025	77,300	77,700	77,700	77,800	77,300	1,553
July 07, 2025	79,000	79,000	79,000	79,800	79,000	704
July 04, 2025	79,200	79,000	79,000	79,500	78,400	334
July 03, 2025	79,800	79,200	79,200	79,800	79,200	432
July 02, 2025	78,400	79,800	79,800	79,900	78,400	241
July 01, 2025	79,200	79,000	79,000	79,200	78,300	156
June 30, 2025	79,900	79,200	79,200	79,900	79,000	230
June 27, 2025	80,000	79,300	79,300	80,500	79,300	209
June 26, 2025	79,900	80,000	80,000	80,000	79,500	775
June 25, 2025	79,500	80,000	80,000	80,000	79,500	191
June 24, 2025	80,000	79,500	79,500	80,000	79,500	299
June 23, 2025	79,600	80,100	80,100	80,100	79,500	373
June 20, 2025	80,000	79,500	79,500	80,000	79,500	55
June 19, 2025	79,700	80,000	80,000	80,000	79,700	41
June 18, 2025	80,400	79,700	79,700	80,400	79,700	85
June 17, 2025	80,300	80,300	80,300	80,300	79,800	286
June 16, 2025	82,700	80,300	80,300	82,700	80,300	104
June 13, 2025	80,500	80,000	80,000	80,500	80,000	237
June 12, 2025	79,000	80,000	80,000	80,300	79,000	239
June 11, 2025	79,900	79,500	79,500	79,900	79,200	163
June 10, 2025	80,000	80,200	80,200	80,200	79,800	1,343
June 09, 2025	81,000	80,200	80,200	81,000	80,000	145
June 05, 2025	79,000	79,200	79,200	79,900	79,000	1,671
June 04, 2025	80,000	79,000	79,000	80,000	78,900	1,003
June 02, 2025	79,500	79,800	79,800	79,900	79,500	247
May 30, 2025	79,600	79,300	79,300	79,600	79,000	92
May 29, 2025	78,600	79,500	79,500	79,700	78,600	466
May 28, 2025	79,400	78,800	78,800	79,500	78,800	304
May 27, 2025	78,100	79,400	79,400	79,800	78,100	293
May 26, 2025	78,200	78,000	78,000	78,200	78,000	87
May 23, 2025	77,900	77,900	77,900	78,000	77,800	82
May 22, 2025	77,800	77,800	77,800	77,800	77,300	69

Miwon Chemicals Co., Ltd. (134380.KS) KSC