Miwon Specialty Chemical Co., Ltd. - 268280.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	141,400	138,200	138,200	141,700	138,200	1,197
October 01, 2025	138,700	139,600	139,600	141,500	137,100	1,039
September 30, 2025	137,100	137,300	137,300	140,700	136,100	913
September 29, 2025	142,100	138,400	138,400	143,000	138,200	582
September 26, 2025	138,800	140,700	140,700	140,900	137,600	659
September 25, 2025	138,700	140,500	140,500	140,900	138,700	251
September 24, 2025	141,000	140,000	140,000	141,100	138,600	847
September 23, 2025	139,700	139,700	139,700	142,200	139,700	335
September 22, 2025	139,500	141,000	141,000	149,200	139,500	876
September 19, 2025	138,700	139,900	139,900	141,500	138,700	529
September 18, 2025	138,100	140,500	140,500	141,500	138,100	536
September 17, 2025	138,000	139,300	139,300	141,900	138,000	454
September 16, 2025	139,500	139,400	139,400	141,200	139,200	566
September 15, 2025	140,100	140,500	140,500	141,900	140,100	363
September 12, 2025	141,500	141,800	141,800	142,900	141,500	667
September 11, 2025	138,000	142,900	142,900	142,900	138,000	1,660
September 10, 2025	136,500	138,000	138,000	142,400	136,500	1,672
September 09, 2025	139,100	137,600	137,600	140,900	137,400	666
September 08, 2025	139,500	139,400	139,400	141,400	138,300	500
September 05, 2025	138,600	140,200	140,200	140,700	137,600	382
September 04, 2025	136,500	140,600	140,600	140,600	136,500	323
September 03, 2025	137,400	137,800	137,800	139,400	137,200	408
September 02, 2025	141,100	138,600	138,600	143,700	138,600	344
September 01, 2025	143,400	141,100	141,100	143,500	141,100	455
August 29, 2025	141,600	143,400	143,400	143,400	140,600	920
August 28, 2025	139,600	141,600	141,600	142,200	138,100	1,844
August 27, 2025	140,800	139,600	139,600	141,200	137,800	1,457
August 26, 2025	142,900	140,800	140,800	144,500	135,000	1,701
August 25, 2025	141,000	142,900	142,900	143,000	139,600	734
August 22, 2025	140,400	141,000	141,000	141,100	138,700	837
August 21, 2025	141,100	140,400	140,400	141,100	139,100	1,297
August 20, 2025	144,100	141,100	141,100	144,100	139,600	2,304
August 19, 2025	144,400	144,100	144,100	145,200	140,900	1,480
August 18, 2025	145,700	144,400	144,400	145,700	143,100	820
August 14, 2025	145,400	145,800	145,800	146,400	143,500	1,439
August 13, 2025	144,900	145,000	145,000	147,400	144,000	1,013
August 12, 2025	143,100	144,900	144,900	145,100	143,100	569
August 11, 2025	142,700	143,100	143,100	143,600	142,400	892
August 08, 2025	143,300	142,500	142,500	145,900	142,200	597
August 07, 2025	142,800	143,300	143,300	144,800	141,600	861
August 06, 2025	142,100	142,800	142,800	145,800	142,100	428
August 05, 2025	141,400	142,000	142,000	144,900	141,400	716
August 04, 2025	143,000	141,200	141,200	145,700	141,200	939
August 01, 2025	147,200	142,800	142,800	147,800	142,800	1,192
July 31, 2025	146,300	147,200	147,200	147,500	145,800	1,034
July 30, 2025	146,300	146,300	146,300	149,800	146,300	549
July 29, 2025	146,800	146,300	146,300	151,000	145,600	1,017
July 28, 2025	147,000	146,800	146,800	149,900	146,800	511
July 25, 2025	148,900	146,800	146,800	151,000	146,800	664
July 24, 2025	147,500	148,900	148,900	151,000	146,500	1,207
July 23, 2025	149,900	147,500	147,500	153,400	147,500	1,244
July 22, 2025	153,600	149,900	149,900	153,600	148,400	1,480
July 21, 2025	153,800	153,700	153,700	156,500	151,200	1,495
July 18, 2025	149,000	153,800	153,800	153,800	149,000	1,859
July 17, 2025	150,900	151,500	151,500	151,700	147,200	1,627
July 16, 2025	149,200	150,900	150,900	151,400	147,800	1,074
July 15, 2025	152,900	150,700	150,700	152,900	147,900	1,090
July 14, 2025	153,700	154,400	154,400	157,900	153,700	600
July 11, 2025	152,700	155,000	155,000	157,000	149,300	1,701
July 10, 2025	144,600	151,300	151,300	152,500	144,600	1,382

Miwon Specialty Chemical Co., Ltd. (268280.KS) KSC