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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	90,100	92,900	92,900	93,500	90,100	3,114
December 03, 2025	90,000	91,000	91,000	91,000	90,000	587
December 02, 2025	89,000	90,700	90,700	90,900	89,000	2,687
December 01, 2025	88,900	89,000	89,000	89,000	87,900	379
November 28, 2025	89,300	88,900	88,900	89,300	88,800	731
November 27, 2025	89,900	87,900	87,900	89,900	87,900	490
November 26, 2025	87,100	87,000	87,000	87,100	86,300	347
November 25, 2025	87,000	87,100	87,100	87,500	87,000	240
November 24, 2025	88,000	86,000	86,000	88,000	86,000	1,573
November 21, 2025	85,900	85,700	85,700	85,900	85,700	219
November 20, 2025	85,400	85,700	85,700	86,000	84,900	2,237
November 19, 2025	85,000	85,400	85,400	85,800	85,000	3,042
November 18, 2025	86,400	85,000	85,000	86,400	85,000	2,580
November 17, 2025	86,600	86,400	86,400	86,600	86,400	1,512
November 14, 2025	86,500	86,400	86,400	86,500	86,300	78
November 13, 2025	85,500	86,400	86,400	86,400	85,500	1,289
November 12, 2025	85,200	85,400	85,400	85,400	85,200	3,649
November 11, 2025	85,200	84,800	84,800	85,500	84,800	2,320
November 10, 2025	85,200	85,000	85,000	85,500	85,000	3,170
November 07, 2025	86,800	85,100	85,100	86,800	85,000	927
November 06, 2025	86,200	86,900	86,900	87,400	86,200	2,855
November 05, 2025	86,800	86,200	86,200	86,800	85,100	2,110
November 04, 2025	86,200	86,800	86,800	87,000	86,200	2,286
November 03, 2025	86,000	86,200	86,200	86,400	86,000	1,617
October 31, 2025	85,900	85,800	85,800	87,000	85,600	222
October 30, 2025	88,500	87,200	87,200	88,500	87,200	161
October 29, 2025	88,500	88,500	88,500	88,500	88,200	242
October 28, 2025	88,000	88,500	88,500	88,600	87,300	152
October 27, 2025	88,000	88,000	88,000	89,100	88,000	1,113
October 24, 2025	88,000	88,900	88,900	89,300	88,000	374
October 23, 2025	89,000	88,000	88,000	89,300	88,000	59
October 22, 2025	90,000	89,100	89,100	90,000	89,000	96
October 21, 2025	89,000	89,000	89,000	89,500	89,000	1,644
October 20, 2025	88,700	89,000	89,000	89,000	88,700	2,692
October 17, 2025	85,500	88,400	88,400	88,500	85,500	1,490
October 16, 2025	83,200	85,100	85,100	85,100	83,200	306
October 15, 2025	84,100	83,200	83,200	84,100	83,200	199
October 14, 2025	84,700	84,100	84,100	84,700	84,000	346
October 13, 2025	84,600	84,700	84,700	85,500	84,600	8
October 10, 2025	86,500	84,500	84,500	86,500	84,500	190
October 02, 2025	86,400	85,800	85,800	86,400	85,800	158
October 01, 2025	84,700	84,900	84,900	84,900	84,700	260
September 30, 2025	85,400	84,700	84,700	85,400	84,700	276
September 29, 2025	86,800	86,400	86,400	87,000	86,400	211
September 26, 2025	87,400	87,000	87,000	87,400	85,600	1,475
September 25, 2025	87,900	87,400	87,400	87,900	87,000	3,302
September 24, 2025	87,500	87,900	87,900	88,000	87,500	2,623
September 23, 2025	86,100	87,500	87,500	87,500	86,100	2,729
September 22, 2025	87,600	86,000	86,000	87,800	85,500	1,354
September 19, 2025	87,000	88,400	88,400	88,400	87,000	2,395
September 18, 2025	87,100	87,000	87,000	87,300	86,900	1,473
September 17, 2025	86,800	87,100	87,100	87,100	86,800	2,451
September 16, 2025	86,400	86,800	86,800	86,800	86,400	3,335
September 15, 2025	86,100	86,400	86,400	86,500	86,100	2,151
September 12, 2025	86,000	86,100	86,100	86,100	85,600	351
September 11, 2025	85,800	86,000	86,000	86,100	85,800	2,986
September 10, 2025	85,500	85,600	85,600	85,800	85,500	2,284
September 09, 2025	85,000	85,500	85,500	85,800	85,000	1,842
September 08, 2025	84,600	85,000	85,000	85,400	84,600	1,285
September 05, 2025	85,000	84,500	84,500	85,000	84,500	7

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