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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	145,200	145,500	145,500	149,200	144,200	774
July 08, 2025	151,100	145,200	145,200	151,100	145,200	1,009
July 07, 2025	149,200	145,800	145,800	152,600	144,500	1,281
July 04, 2025	151,000	149,300	149,300	152,800	148,400	1,067
July 03, 2025	151,400	151,000	151,000	154,000	150,300	689
July 02, 2025	151,400	151,400	151,400	155,900	148,800	912
July 01, 2025	160,000	151,900	151,900	160,000	149,500	1,753
June 30, 2025	145,700	147,200	147,200	148,700	144,200	899
June 27, 2025	145,900	144,200	144,200	149,200	144,200	663
June 26, 2025	142,000	147,100	147,100	147,100	141,800	1,919
June 25, 2025	140,900	143,300	143,300	145,200	140,200	1,814
June 24, 2025	144,800	140,900	140,900	145,100	140,900	759
June 23, 2025	144,000	140,700	140,700	146,500	140,500	1,576
June 20, 2025	148,200	145,400	145,400	148,200	145,400	653
June 19, 2025	149,000	147,000	147,000	150,200	147,000	1,401
June 18, 2025	150,300	150,500	150,500	152,500	149,300	1,311
June 17, 2025	154,100	151,900	151,900	156,900	151,900	1,779
June 16, 2025	155,000	158,900	158,900	159,000	152,800	1,308
June 13, 2025	166,900	152,800	152,800	170,000	152,300	7,455

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