Miwon Commercial Co., Ltd(KR:002840)
â‚©120,800.00-8900.00 (-6.86%)
KR:002840
Miwon Commercial Co., Ltd historical prices
â‚©120,800.00
At close:-8900.00 (-6.86%)
Want to see KR:002840 full AI Analyst Report?
Miwon Commercial Co., Ltd (002840) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 129,700.00 | 130,100.00 | 120,200.00 | 120,800.00 | 120,800.00 | -6.86% | 4,908 | 1.57 |
| Nov 12, 2026 | 130,900.00 | 130,900.00 | 127,400.00 | 129,700.00 | 129,700.00 | -1.22% | 4,246 | 1.38 |
| Nov 11, 2026 | 131,200.00 | 132,600.00 | 127,600.00 | 131,300.00 | 131,300.00 | +0.08% | 3,026 | 0.95 |
| Nov 10, 2026 | 137,900.00 | 138,900.00 | 130,200.00 | 131,200.00 | 131,200.00 | -4.58% | 3,071 | 0.95 |
| Nov 09, 2026 | 137,500.00 | 138,400.00 | 134,400.00 | 137,900.00 | 137,900.00 | +0.29% | 6,068 | 1.89 |
| Nov 06, 2026 | 137,000.00 | 139,600.00 | 131,600.00 | 137,500.00 | 137,500.00 | +0.22% | 5,543 | 1.74 |
| Nov 05, 2026 | 138,800.00 | 138,900.00 | 134,600.00 | 137,200.00 | 137,200.00 | -1.15% | 3,409 | 1.07 |
| Nov 04, 2026 | 135,200.00 | 139,900.00 | 132,500.00 | 138,800.00 | 138,800.00 | +2.66% | 4,574 | 1.42 |
| Nov 03, 2026 | 135,200.00 | 138,000.00 | 131,700.00 | 135,200.00 | 135,200.00 | 0.00% | 2,372 | 0.73 |
| Nov 02, 2026 | 137,900.00 | 140,000.00 | 134,200.00 | 135,200.00 | 135,200.00 | -1.96% | 4,224 | 1.29 |
| Oct 30, 2026 | 134,500.00 | 139,300.00 | 134,500.00 | 137,900.00 | 137,900.00 | +2.53% | 8,773 | 2.75 |
| Oct 29, 2026 | 132,500.00 | 134,500.00 | 129,500.00 | 134,500.00 | 134,500.00 | +6.75% | 3,383 | 1.04 |
| Oct 28, 2026 | 125,900.00 | 130,400.00 | 125,900.00 | 127,000.00 | 126,000.00 | 0.00% | 2,615 | 0.78 |
| Oct 27, 2026 | 126,200.00 | 128,600.00 | 126,200.00 | 127,000.00 | 126,000.00 | -1.01% | 1,796 | 0.52 |
| Oct 26, 2026 | 128,400.00 | 130,100.00 | 126,300.00 | 128,300.00 | 127,289.77 | +0.08% | 1,584 | 0.45 |
| Oct 23, 2026 | 134,500.00 | 134,500.00 | 128,100.00 | 128,200.00 | 127,190.55 | -3.25% | 3,134 | 0.89 |
| Oct 22, 2026 | 132,400.00 | 135,300.00 | 132,300.00 | 132,500.00 | 131,456.69 | -0.90% | 905 | 0.25 |
| Oct 21, 2026 | 137,600.00 | 137,600.00 | 133,700.00 | 133,700.00 | 132,647.25 | -3.67% | 1,881 | 0.52 |
| Oct 20, 2026 | 138,800.00 | 140,400.00 | 137,500.00 | 138,800.00 | 137,707.10 | -2.05% | 2,125 | 0.58 |
| Oct 19, 2026 | 140,000.00 | 144,600.00 | 139,000.00 | 141,700.00 | 140,584.25 | +1.94% | 4,695 | 1.28 |
| Oct 16, 2026 | 140,000.00 | 141,100.00 | 137,700.00 | 139,000.00 | 137,905.52 | -0.64% | 2,169 | 0.58 |
| Oct 15, 2026 | 141,300.00 | 141,500.00 | 136,300.00 | 139,900.00 | 138,798.42 | +0.21% | 2,231 | 0.59 |
| Oct 14, 2026 | 141,600.00 | 141,600.00 | 137,500.00 | 139,600.00 | 138,500.78 | -0.29% | 2,885 | 0.77 |
| Oct 13, 2026 | 138,900.00 | 142,300.00 | 137,000.00 | 140,000.00 | 138,897.64 | -0.36% | 3,709 | 1.00 |
| Oct 12, 2026 | 139,800.00 | 141,300.00 | 137,800.00 | 140,500.00 | 139,393.70 | -0.07% | 4,099 | 1.08 |
| Oct 09, 2026 | 140,600.00 | 141,800.00 | 135,100.00 | 140,600.00 | 139,492.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 136,900.00 | 141,800.00 | 135,100.00 | 140,600.00 | 139,492.90 | +0.64% | 3,895 | 1.01 |
| Oct 07, 2026 | 136,400.00 | 139,700.00 | 134,600.00 | 139,700.00 | 138,600.00 | +2.27% | 2,439 | 0.62 |
| Oct 06, 2026 | 137,700.00 | 137,700.00 | 133,700.00 | 136,600.00 | 135,524.40 | +1.71% | 2,329 | 0.56 |
| Oct 05, 2026 | 134,300.00 | 134,600.00 | 132,800.00 | 134,300.00 | 133,242.52 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 132,800.00 | 134,600.00 | 132,800.00 | 134,300.00 | 133,242.52 | +0.15% | 1,018 | 0.24 |
| Oct 01, 2026 | 138,600.00 | 138,600.00 | 133,700.00 | 134,100.00 | 133,044.10 | -1.97% | 1,726 | 0.40 |
| Sep 30, 2026 | 136,900.00 | 137,700.00 | 132,300.00 | 136,800.00 | 135,722.83 | -0.15% | 2,829 | 0.64 |
| Sep 29, 2026 | 138,700.00 | 138,700.00 | 134,400.00 | 137,000.00 | 135,921.27 | -1.15% | 2,892 | 0.66 |
| Sep 28, 2026 | 136,800.00 | 138,600.00 | 135,200.00 | 138,600.00 | 137,508.66 | +1.46% | 2,587 | 0.58 |
| Sep 25, 2026 | 136,600.00 | 137,500.00 | 135,600.00 | 136,600.00 | 135,524.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 136,600.00 | 137,500.00 | 135,600.00 | 136,600.00 | 135,524.40 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 137,500.00 | 137,500.00 | 135,600.00 | 136,600.00 | 135,524.40 | +0.29% | 1,285 | 0.28 |
| Sep 22, 2026 | 137,200.00 | 137,600.00 | 135,000.00 | 136,200.00 | 135,127.56 | 0.00% | 1,276 | 0.27 |
| Sep 21, 2026 | 131,900.00 | 136,300.00 | 131,500.00 | 136,200.00 | 135,127.56 | +2.18% | 919 | 0.19 |
| Sep 18, 2026 | 136,900.00 | 137,500.00 | 133,200.00 | 133,300.00 | 132,250.39 | -0.45% | 1,622 | 0.34 |
| Sep 17, 2026 | 135,100.00 | 135,100.00 | 132,200.00 | 133,900.00 | 132,845.67 | -0.37% | 1,476 | 0.30 |
| Sep 16, 2026 | 134,600.00 | 135,000.00 | 130,100.00 | 134,400.00 | 133,341.73 | +1.05% | 2,576 | 0.53 |
| Sep 15, 2026 | 132,300.00 | 135,000.00 | 131,000.00 | 133,000.00 | 131,952.75 | -1.48% | 2,255 | 0.46 |
| Sep 14, 2026 | 131,900.00 | 135,000.00 | 128,900.00 | 135,000.00 | 133,937.02 | -0.37% | 1,897 | 0.38 |
| Sep 11, 2026 | 129,900.00 | 136,500.00 | 129,500.00 | 135,500.00 | 134,433.08 | +1.88% | 3,764 | 0.75 |
| Sep 10, 2026 | 126,800.00 | 133,600.00 | 126,800.00 | 133,000.00 | 131,952.75 | +2.94% | 5,879 | 1.17 |
| Sep 09, 2026 | 129,000.00 | 129,800.00 | 128,000.00 | 129,200.00 | 128,182.68 | -0.92% | 713 | 0.14 |
| Sep 08, 2026 | 134,400.00 | 134,400.00 | 129,200.00 | 130,400.00 | 129,373.23 | -1.06% | 1,335 | 0.25 |
| Sep 07, 2026 | 131,000.00 | 131,800.00 | 128,200.00 | 131,800.00 | 130,762.20 | +1.38% | 1,844 | 0.34 |
