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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	138,900	137,300	137,300	139,200	137,000	986
October 29, 2025	139,800	140,900	140,900	141,000	137,600	1,090
October 28, 2025	139,300	140,000	140,000	140,400	138,800	768
October 27, 2025	139,200	140,700	140,700	141,800	139,100	1,125
October 24, 2025	137,800	140,600	140,600	141,000	137,800	996
October 23, 2025	138,600	139,000	139,000	141,700	138,200	1,148
October 22, 2025	137,100	140,000	140,000	140,700	137,100	649
October 21, 2025	137,100	138,900	138,900	140,800	137,100	815
October 20, 2025	135,800	138,400	138,400	138,400	135,500	884
October 17, 2025	137,100	137,100	137,100	138,900	135,800	637
October 16, 2025	134,100	138,800	138,800	138,800	133,700	803
October 15, 2025	134,700	135,800	135,800	137,800	134,700	1,280
October 14, 2025	135,500	136,500	136,500	138,500	135,000	897
October 13, 2025	139,300	138,700	138,700	141,200	135,000	761
October 10, 2025	136,900	138,000	138,000	141,400	135,900	936
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

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