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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	137,400	140,600	140,600	141,900	137,400	2,904
February 19, 2026	137,300	138,500	138,500	141,700	137,300	2,298
February 13, 2026	144,900	140,500	140,500	145,100	138,600	3,705
February 12, 2026	142,400	144,900	144,900	145,100	141,700	3,291
February 11, 2026	142,300	141,300	141,300	143,600	140,800	1,705
February 10, 2026	142,600	142,100	142,100	143,500	140,100	1,648
February 09, 2026	136,800	142,700	142,700	143,000	136,800	4,174
February 06, 2026	132,800	136,800	136,800	136,800	130,000	4,068
February 05, 2026	133,300	132,800	132,800	133,300	130,800	4,755
February 04, 2026	132,000	133,300	133,300	133,400	130,700	2,947
February 03, 2026	132,000	132,000	132,000	132,700	130,100	2,393
February 02, 2026	134,600	132,000	132,000	134,600	129,700	3,477
January 30, 2026	132,000	134,900	134,900	134,900	130,700	4,298
January 29, 2026	135,000	132,000	132,000	135,000	132,000	3,074
January 28, 2026	136,600	135,200	135,200	136,600	134,100	2,627
January 27, 2026	136,900	136,800	136,800	136,900	134,100	2,522
January 26, 2026	137,100	137,100	137,100	137,700	134,800	2,853
January 23, 2026	137,000	137,100	137,100	137,200	134,800	2,321
January 22, 2026	137,500	137,400	137,400	137,700	134,700	2,384
January 21, 2026	137,900	137,500	137,500	138,100	135,000	3,136
January 20, 2026	137,600	137,900	137,900	137,900	132,900	4,063
January 19, 2026	134,600	137,600	137,600	137,600	132,300	3,272
January 16, 2026	136,300	134,700	134,700	136,600	132,800	3,480
January 15, 2026	138,500	136,300	136,300	138,500	134,900	2,424
January 14, 2026	138,900	138,700	138,700	139,000	136,200	1,862
January 13, 2026	137,500	138,900	138,900	140,100	136,700	1,886
January 12, 2026	137,500	136,300	136,300	138,400	133,200	3,765
January 09, 2026	136,000	137,500	137,500	138,500	135,100	1,591
January 08, 2026	136,200	135,900	135,900	138,300	135,900	1,446
January 07, 2026	134,100	138,200	138,200	139,500	134,100	1,214
January 06, 2026	138,700	135,700	135,700	138,700	135,700	1,015
January 05, 2026	137,800	136,200	136,200	139,100	136,200	1,038
January 02, 2026	139,100	137,800	137,800	139,100	137,600	817
December 30, 2025	140,300	140,300	140,300	141,800	138,300	1,559
December 29, 2025	143,700	140,300	140,300	143,700	139,900	1,345
December 26, 2025	146,200	146,800	146,800	147,400	145,600	1,919
December 24, 2025	145,600	146,200	146,200	147,900	145,600	1,399
December 23, 2025	145,800	145,600	145,600	147,300	143,600	1,479
December 22, 2025	149,200	145,700	145,700	149,200	145,700	2,269
December 19, 2025	142,300	146,900	146,900	147,500	142,200	2,962
December 18, 2025	142,400	141,000	141,000	144,000	139,300	2,602
December 17, 2025	141,800	142,400	142,400	142,500	141,500	1,163
December 16, 2025	141,000	140,800	140,800	141,900	138,500	1,639
December 15, 2025	140,100	140,100	140,100	141,800	140,100	1,199
December 12, 2025	141,200	140,100	140,100	141,800	138,600	1,065
December 11, 2025	144,800	137,300	137,300	144,800	137,300	5,096
December 10, 2025	141,900	140,000	140,000	143,300	137,900	1,774
December 09, 2025	138,800	138,700	138,700	140,000	136,200	1,160
December 08, 2025	141,900	138,200	138,200	141,900	115,500	972
December 05, 2025	137,500	138,700	138,700	139,900	136,600	1,380
December 04, 2025	136,400	138,800	138,800	138,900	135,400	830
December 03, 2025	134,200	138,300	138,300	138,300	134,200	1,098
December 02, 2025	134,400	135,200	135,200	137,300	134,400	626
December 01, 2025	134,500	135,700	135,700	135,800	133,500	635
November 28, 2025	135,100	132,800	132,800	137,300	132,800	2,327
November 27, 2025	137,400	136,200	136,200	139,500	135,600	1,024
November 26, 2025	139,200	138,600	138,600	139,800	135,700	3,384
November 25, 2025	136,800	134,300	134,300	139,400	134,300	2,427
November 24, 2025	138,500	135,900	135,900	141,400	135,800	2,654
November 21, 2025	137,800	137,200	137,200	138,900	135,300	1,701

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