Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,945.41 -688.90 (-1.07%) CMC Crypto 200
1,333.04 -63.49 (-4.55%)
Miwon Holdings Co., Ltd. (107590.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 77,200.00 | 78,100.00 | 77,200.00 | 78,100.00 | 78,100.00 | 564 |
| 25 Apr 2024 | 78,000.00 | 78,100.00 | 77,300.00 | 77,800.00 | 77,800.00 | 655 |
| 24 Apr 2024 | 78,200.00 | 78,200.00 | 77,000.00 | 78,200.00 | 78,200.00 | 342 |
| 23 Apr 2024 | 77,200.00 | 79,600.00 | 76,500.00 | 78,300.00 | 78,300.00 | 1,196 |
| 22 Apr 2024 | 77,400.00 | 77,500.00 | 76,900.00 | 77,300.00 | 77,300.00 | 395 |
| 19 Apr 2024 | 77,700.00 | 78,100.00 | 77,000.00 | 77,100.00 | 77,100.00 | 1,078 |
| 18 Apr 2024 | 78,100.00 | 78,100.00 | 77,500.00 | 77,600.00 | 77,600.00 | 112 |
| 17 Apr 2024 | 78,100.00 | 78,200.00 | 76,800.00 | 78,100.00 | 78,100.00 | 1,623 |
| 16 Apr 2024 | 78,300.00 | 78,300.00 | 77,000.00 | 77,900.00 | 77,900.00 | 397 |
| 15 Apr 2024 | 77,700.00 | 78,200.00 | 77,600.00 | 78,000.00 | 78,000.00 | 210 |
| 12 Apr 2024 | 78,300.00 | 78,300.00 | 78,000.00 | 78,200.00 | 78,200.00 | 208 |
| 11 Apr 2024 | 77,300.00 | 78,500.00 | 76,900.00 | 78,400.00 | 78,400.00 | 411 |
| 09 Apr 2024 | 77,300.00 | 77,300.00 | 76,800.00 | 77,100.00 | 77,100.00 | 680 |
| 08 Apr 2024 | 78,400.00 | 78,400.00 | 76,700.00 | 77,000.00 | 77,000.00 | 622 |
| 05 Apr 2024 | 78,200.00 | 78,200.00 | 77,300.00 | 77,400.00 | 77,400.00 | 129 |
| 04 Apr 2024 | 77,000.00 | 78,400.00 | 77,000.00 | 78,000.00 | 78,000.00 | 699 |
| 03 Apr 2024 | 79,400.00 | 79,400.00 | 76,900.00 | 78,100.00 | 78,100.00 | 253 |
| 02 Apr 2024 | 77,800.00 | 78,300.00 | 77,000.00 | 77,900.00 | 77,900.00 | 281 |
| 01 Apr 2024 | 78,200.00 | 78,200.00 | 77,200.00 | 77,800.00 | 77,800.00 | 203 |
| 29 Mar 2024 | 77,400.00 | 78,300.00 | 77,200.00 | 77,800.00 | 77,800.00 | 237 |
| 28 Mar 2024 | 76,100.00 | 78,200.00 | 76,100.00 | 77,400.00 | 77,400.00 | 142 |
| 27 Mar 2024 | 78,400.00 | 78,400.00 | 77,700.00 | 78,300.00 | 78,300.00 | 128 |
| 26 Mar 2024 | 78,000.00 | 78,600.00 | 77,700.00 | 78,400.00 | 78,400.00 | 241 |
| 25 Mar 2024 | 78,600.00 | 78,600.00 | 77,800.00 | 78,000.00 | 78,000.00 | 272 |
| 22 Mar 2024 | 77,700.00 | 78,700.00 | 77,700.00 | 78,200.00 | 78,200.00 | 200 |
| 21 Mar 2024 | 78,700.00 | 78,700.00 | 77,300.00 | 77,500.00 | 77,500.00 | 210 |
| 20 Mar 2024 | 77,500.00 | 77,500.00 | 77,000.00 | 77,500.00 | 77,500.00 | 409 |
| 19 Mar 2024 | 77,700.00 | 77,700.00 | 76,100.00 | 77,500.00 | 77,500.00 | 244 |
| 18 Mar 2024 | 77,600.00 | 77,700.00 | 74,500.00 | 77,700.00 | 77,700.00 | 125 |
| 15 Mar 2024 | 77,900.00 | 77,900.00 | 77,100.00 | 77,500.00 | 77,500.00 | 167 |
| 14 Mar 2024 | 77,800.00 | 77,800.00 | 76,900.00 | 77,500.00 | 77,500.00 | 525 |
| 13 Mar 2024 | 81,100.00 | 81,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 363 |
| 12 Mar 2024 | 77,500.00 | 78,700.00 | 77,300.00 | 77,900.00 | 77,900.00 | 1,052 |
| 11 Mar 2024 | 77,100.00 | 77,800.00 | 77,100.00 | 77,400.00 | 77,400.00 | 879 |
| 08 Mar 2024 | 78,800.00 | 78,800.00 | 78,000.00 | 78,200.00 | 78,200.00 | 142 |
| 07 Mar 2024 | 78,600.00 | 78,600.00 | 78,100.00 | 78,200.00 | 78,200.00 | 89 |
| 06 Mar 2024 | 78,200.00 | 78,900.00 | 77,600.00 | 78,600.00 | 78,600.00 | 350 |
| 05 Mar 2024 | 79,000.00 | 79,500.00 | 78,100.00 | 78,700.00 | 78,700.00 | 203 |
| 04 Mar 2024 | 79,100.00 | 79,400.00 | 78,200.00 | 79,000.00 | 79,000.00 | 363 |
| 29 Feb 2024 | 79,400.00 | 79,800.00 | 78,300.00 | 78,800.00 | 78,800.00 | 190 |
| 28 Feb 2024 | 79,000.00 | 79,100.00 | 77,900.00 | 78,800.00 | 78,800.00 | 159 |
| 27 Feb 2024 | 80,800.00 | 80,800.00 | 77,500.00 | 78,500.00 | 78,500.00 | 1,078 |
| 26 Feb 2024 | 78,700.00 | 78,700.00 | 77,900.00 | 78,200.00 | 78,200.00 | 1,262 |
| 23 Feb 2024 | 79,300.00 | 79,300.00 | 78,000.00 | 78,500.00 | 78,500.00 | 208 |
| 22 Feb 2024 | 79,700.00 | 79,700.00 | 78,600.00 | 78,800.00 | 78,800.00 | 127 |
| 21 Feb 2024 | 79,200.00 | 79,900.00 | 78,400.00 | 79,300.00 | 79,300.00 | 357 |
| 20 Feb 2024 | 80,000.00 | 80,200.00 | 78,000.00 | 79,200.00 | 79,200.00 | 444 |
| 19 Feb 2024 | 79,200.00 | 79,900.00 | 78,500.00 | 79,600.00 | 79,600.00 | 361 |
| 16 Feb 2024 | 79,300.00 | 80,800.00 | 79,000.00 | 79,200.00 | 79,200.00 | 212 |
| 15 Feb 2024 | 80,200.00 | 81,000.00 | 78,500.00 | 78,800.00 | 78,800.00 | 478 |
| 14 Feb 2024 | 79,300.00 | 79,900.00 | 78,500.00 | 79,100.00 | 79,100.00 | 215 |
| 13 Feb 2024 | 80,800.00 | 80,800.00 | 78,700.00 | 79,300.00 | 79,300.00 | 291 |
| 08 Feb 2024 | 79,800.00 | 80,100.00 | 78,800.00 | 79,600.00 | 79,600.00 | 617 |
| 07 Feb 2024 | 79,300.00 | 79,800.00 | 78,500.00 | 79,200.00 | 79,200.00 | 245 |
| 06 Feb 2024 | 79,200.00 | 79,800.00 | 78,500.00 | 79,300.00 | 79,300.00 | 172 |
| 05 Feb 2024 | 79,900.00 | 80,900.00 | 78,500.00 | 79,600.00 | 79,600.00 | 383 |
| 02 Feb 2024 | 79,800.00 | 79,800.00 | 78,900.00 | 79,500.00 | 79,500.00 | 169 |
| 01 Feb 2024 | 80,000.00 | 80,000.00 | 78,600.00 | 78,700.00 | 78,700.00 | 327 |
| 31 Jan 2024 | 78,900.00 | 79,100.00 | 78,000.00 | 79,000.00 | 79,000.00 | 67 |
| 30 Jan 2024 | 80,000.00 | 80,000.00 | 78,900.00 | 79,100.00 | 79,100.00 | 203 |
| 29 Jan 2024 | 78,800.00 | 79,800.00 | 77,800.00 | 79,100.00 | 79,100.00 | 316 |
| 26 Jan 2024 | 79,600.00 | 80,200.00 | 78,000.00 | 78,000.00 | 78,000.00 | 114 |
| 25 Jan 2024 | 79,100.00 | 80,800.00 | 78,000.00 | 79,600.00 | 79,600.00 | 438 |
| 24 Jan 2024 | 79,300.00 | 80,200.00 | 78,700.00 | 78,900.00 | 78,900.00 | 480 |
| 23 Jan 2024 | 79,800.00 | 80,500.00 | 77,900.00 | 79,500.00 | 79,500.00 | 1,327 |
| 22 Jan 2024 | 80,100.00 | 81,200.00 | 79,000.00 | 80,400.00 | 80,400.00 | 275 |
| 19 Jan 2024 | 80,700.00 | 81,200.00 | 79,000.00 | 80,400.00 | 80,400.00 | 1,110 |
| 18 Jan 2024 | 79,700.00 | 81,500.00 | 79,500.00 | 80,700.00 | 80,700.00 | 193 |
| 17 Jan 2024 | 79,600.00 | 81,600.00 | 79,000.00 | 80,300.00 | 80,300.00 | 986 |
| 16 Jan 2024 | 78,800.00 | 79,500.00 | 78,700.00 | 79,400.00 | 79,400.00 | 225 |
| 15 Jan 2024 | 78,300.00 | 79,600.00 | 78,300.00 | 79,000.00 | 79,000.00 | 73 |
| 12 Jan 2024 | 79,000.00 | 79,600.00 | 78,600.00 | 79,500.00 | 79,500.00 | 425 |
| 11 Jan 2024 | 79,000.00 | 79,500.00 | 78,100.00 | 78,600.00 | 78,600.00 | 125 |
| 10 Jan 2024 | 78,500.00 | 79,600.00 | 78,000.00 | 78,500.00 | 78,500.00 | 148 |
| 09 Jan 2024 | 78,000.00 | 78,800.00 | 77,900.00 | 77,900.00 | 77,900.00 | 227 |
| 08 Jan 2024 | 78,000.00 | 78,800.00 | 78,000.00 | 78,000.00 | 78,000.00 | 135 |
| 05 Jan 2024 | 78,400.00 | 80,200.00 | 77,900.00 | 77,900.00 | 77,900.00 | 288 |
| 04 Jan 2024 | 78,800.00 | 79,100.00 | 78,000.00 | 78,800.00 | 78,800.00 | 438 |
| 03 Jan 2024 | 79,200.00 | 79,200.00 | 78,600.00 | 78,600.00 | 78,600.00 | 340 |
| 02 Jan 2024 | 78,800.00 | 79,300.00 | 78,700.00 | 79,200.00 | 79,200.00 | 137 |
| 28 Dec 2023 | 79,000.00 | 80,200.00 | 78,800.00 | 78,800.00 | 78,800.00 | 416 |
| 27 Dec 2023 | 79,700.00 | 79,800.00 | 78,800.00 | 78,900.00 | 78,900.00 | 234 |
| 26 Dec 2023 | 78,800.00 | 79,900.00 | 78,800.00 | 79,700.00 | 79,700.00 | 289 |
| 22 Dec 2023 | 78,900.00 | 79,900.00 | 78,800.00 | 78,800.00 | 78,800.00 | 249 |
| 21 Dec 2023 | 78,800.00 | 79,500.00 | 78,800.00 | 79,200.00 | 79,200.00 | 1,006 |
| 20 Dec 2023 | 79,000.00 | 79,900.00 | 78,600.00 | 78,700.00 | 78,700.00 | 636 |
| 19 Dec 2023 | 79,300.00 | 79,500.00 | 79,000.00 | 79,000.00 | 79,000.00 | 632 |
| 18 Dec 2023 | 79,600.00 | 80,200.00 | 79,000.00 | 79,300.00 | 79,300.00 | 792 |
| 15 Dec 2023 | 78,800.00 | 80,000.00 | 78,800.00 | 80,000.00 | 80,000.00 | 1,059 |
| 14 Dec 2023 | 80,000.00 | 80,000.00 | 78,800.00 | 78,800.00 | 78,800.00 | 1,064 |
| 13 Dec 2023 | 80,000.00 | 80,000.00 | 79,700.00 | 79,800.00 | 79,800.00 | 88 |
| 12 Dec 2023 | 80,200.00 | 80,200.00 | 79,600.00 | 79,700.00 | 79,700.00 | 277 |
| 11 Dec 2023 | 80,200.00 | 80,200.00 | 79,800.00 | 80,000.00 | 80,000.00 | 181 |
| 08 Dec 2023 | 80,300.00 | 80,300.00 | 79,800.00 | 79,900.00 | 79,900.00 | 343 |
| 07 Dec 2023 | 79,900.00 | 79,900.00 | 79,400.00 | 79,600.00 | 79,600.00 | 69 |
| 06 Dec 2023 | 78,800.00 | 80,000.00 | 78,800.00 | 79,200.00 | 79,200.00 | 223 |
| 05 Dec 2023 | 79,500.00 | 79,600.00 | 79,000.00 | 79,400.00 | 79,400.00 | 1,026 |
| 04 Dec 2023 | 80,100.00 | 80,100.00 | 79,500.00 | 80,100.00 | 80,100.00 | 1,717 |
| 01 Dec 2023 | 79,900.00 | 80,100.00 | 79,800.00 | 80,100.00 | 80,100.00 | 372 |
| 30 Nov 2023 | 80,600.00 | 81,400.00 | 80,000.00 | 80,000.00 | 80,000.00 | 2,529 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.