Minwise Co., Ltd - 214180.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16,600	16,940	16,940	17,320	16,560	200,737
August 14, 2025	16,290	16,460	16,460	16,560	16,150	72,070
August 13, 2025	16,200	16,300	16,300	16,350	15,820	83,345
August 12, 2025	15,690	16,000	16,000	16,360	15,690	113,472
August 11, 2025	15,860	15,610	15,610	15,880	15,430	33,112
August 08, 2025	15,810	15,740	15,740	15,950	15,690	59,691
August 07, 2025	15,370	15,680	15,680	15,740	15,110	125,438
August 06, 2025	15,290	15,220	15,220	15,290	14,970	40,811
August 05, 2025	15,180	15,230	15,230	15,350	15,070	67,315
August 04, 2025	14,780	15,250	15,250	15,330	14,610	61,831
August 01, 2025	15,570	14,810	14,810	15,570	14,810	86,222
July 31, 2025	15,350	15,570	15,570	15,570	15,260	75,072
July 30, 2025	15,780	15,280	15,280	15,930	15,280	104,249
July 29, 2025	15,750	15,790	15,790	15,950	15,500	140,005
July 28, 2025	15,700	15,590	15,590	15,850	15,360	135,145
July 25, 2025	15,310	15,690	15,690	15,770	15,290	153,536
July 24, 2025	15,490	15,220	15,220	15,560	15,170	126,568
July 23, 2025	15,510	15,340	15,340	15,530	15,230	94,746
July 22, 2025	15,210	15,320	15,320	15,480	15,190	132,148
July 21, 2025	15,020	15,230	15,230	15,360	15,010	65,883
July 18, 2025	15,090	15,120	15,120	15,210	14,990	58,222
July 17, 2025	15,270	15,080	15,080	15,380	14,940	65,121
July 16, 2025	15,200	15,220	15,220	15,420	14,880	99,518
July 15, 2025	15,270	15,290	15,290	15,310	15,130	81,012
July 14, 2025	15,440	15,250	15,250	15,440	15,150	122,163
July 11, 2025	15,350	15,570	15,570	15,620	15,320	122,987
July 10, 2025	15,050	15,370	15,370	15,760	14,810	343,186
July 09, 2025	15,030	15,020	15,020	15,140	14,800	74,453
July 08, 2025	14,990	14,980	14,980	15,050	14,750	84,583
July 07, 2025	14,350	14,680	14,680	14,900	14,350	127,130
July 04, 2025	14,580	14,260	14,260	14,620	14,240	100,463
July 03, 2025	14,060	14,690	14,690	15,150	13,970	330,203
July 02, 2025	14,740	14,180	14,180	14,740	14,030	120,927
July 01, 2025	14,220	14,530	14,530	14,640	14,220	116,222
June 30, 2025	14,270	14,380	14,380	14,470	14,210	159,179
June 27, 2025	14,930	14,470	14,470	15,100	14,410	234,896
June 26, 2025	15,910	14,880	14,880	15,960	14,820	533,937
June 25, 2025	16,200	16,310	16,310	16,660	15,980	1.03M
June 24, 2025	15,110	15,970	15,970	17,680	14,870	3.12M
June 23, 2025	14,970	14,980	14,980	15,280	14,760	284,538
June 20, 2025	15,600	15,020	15,020	15,640	14,730	356,304
June 19, 2025	16,360	15,640	15,640	16,360	15,610	370,964
June 18, 2025	16,290	16,400	16,400	16,400	15,630	596,276
June 17, 2025	16,080	16,250	16,250	16,250	15,350	894,085
June 16, 2025	14,880	15,920	15,920	15,920	14,560	1.41M
June 13, 2025	14,560	14,340	14,340	14,620	14,090	127,703
June 12, 2025	14,840	14,450	14,450	15,030	14,270	233,283
June 11, 2025	14,090	14,870	14,870	15,160	14,070	531,229
June 10, 2025	15,590	14,090	14,090	15,640	14,000	942,797
June 09, 2025	14,000	15,300	15,300	15,390	13,860	1.24M
June 05, 2025	13,420	13,550	13,550	13,570	13,350	84,332
June 04, 2025	13,200	13,400	13,400	13,430	13,180	71,956
June 02, 2025	12,880	13,180	13,180	13,190	12,880	48,377
May 30, 2025	12,930	12,960	12,960	12,970	12,850	42,092
May 29, 2025	12,800	12,970	12,970	13,020	12,800	53,253
May 28, 2025	12,810	12,840	12,840	12,890	12,770	51,999
May 27, 2025	12,860	12,820	12,820	13,040	12,760	71,133
May 26, 2025	12,970	12,960	12,960	12,990	12,830	60,880
May 23, 2025	12,850	12,970	12,970	13,020	12,830	39,315
May 22, 2025	12,810	12,890	12,890	12,890	12,790	24,255

Minwise Co., Ltd (214180.KQ) KOE