Stock listing

KRX:134380 Miwon Chemicals Co., Ltd (미원화학) 주가

Follow Miwon Chemicals Co., Ltd into a list and get an email when it puts out news.

Share price · KRX:134380

₩11,370 KRW +160 (+1.4%)

Close on Oct 30, 2026

Past year +3.4% · daily closes, Apr 13, 2026 – Oct 30, 2026, adjusted for splits

Day range: ₩11,060 – ₩11,390 KRWOct 30, 2026
Volume: 677 sharesOct 30, 2026
Market cap: ₩220.4B KRWAt the close on Oct 30, 2026 · price × 19.39M shares outstanding
Traded on an average day: ₩56.19M KRWMedian day 3,147 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:134380 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩11,370	+160	+1.4%	₩11,060	₩11,390	₩11,060	677
Thu, Oct 29	₩11,210	+80	+0.7%	₩11,210	₩11,370	₩11,130	1,171
Wed, Oct 28	₩11,130	+20	+0.2%	₩11,110	₩11,380	₩11,110	3,574
Tue, Oct 27	₩11,110	-220	-1.9%	₩11,330	₩11,330	₩11,110	4,887
Mon, Oct 26	₩11,330	+80	+0.7%	₩11,260	₩11,400	₩11,260	3,109
Fri, Oct 23	₩11,250	+40	+0.4%	₩11,210	₩11,250	₩11,200	7,084
Thu, Oct 22	₩11,210	0	0.0%	₩11,170	₩11,230	₩11,170	2,585
Wed, Oct 21	₩11,210	+310	+2.8%	₩10,750	₩11,350	₩10,750	6,086
Tue, Oct 20	₩10,900	+180	+1.7%	₩10,700	₩10,900	₩10,700	8,446
Mon, Oct 19	₩10,720	+20	+0.2%	₩10,550	₩10,720	₩10,550	1,365
Fri, Oct 16	₩10,700	+400	+3.9%	₩10,390	₩10,740	₩10,390	2,883
Thu, Oct 15	₩10,300	-80	-0.8%	₩10,370	₩10,380	₩10,300	2,844
Wed, Oct 14	₩10,380	+180	+1.8%	₩10,180	₩10,390	₩10,180	1,944
Tue, Oct 13	₩10,200	-230	-2.2%	₩10,290	₩10,330	₩10,200	7,043
Mon, Oct 12	₩10,430	+70	+0.7%	₩10,490	₩10,490	₩10,300	2,362
Thu, Oct 8	₩10,360	+100	+1.0%	₩10,280	₩10,380	₩10,280	1,700
Wed, Oct 7	₩10,260	-70	-0.7%	₩10,320	₩10,320	₩10,260	679
Tue, Oct 6	₩10,330	+200	+2.0%	₩10,440	₩10,440	₩10,220	540
Fri, Oct 2	₩10,130	+70	+0.7%	₩10,060	₩10,130	₩10,060	6,860
Thu, Oct 1	₩10,060	-120	-1.2%	₩10,180	₩10,180	₩10,050	1,921
Wed, Sep 30	₩10,180	+30	+0.3%	₩10,480	₩10,480	₩10,160	703
Tue, Sep 29	₩10,150	+110	+1.1%	₩10,130	₩10,150	₩10,050	2,445
Mon, Sep 28	₩10,040	+10	+0.1%	₩10,210	₩10,210	₩10,040	1,609
Wed, Sep 23	₩10,030	0	0.0%	₩10,030	₩10,310	₩10,030	1,669
Tue, Sep 22	₩10,030	-130	-1.3%	₩10,150	₩10,150	₩10,020	10,894
Mon, Sep 21	₩10,160	-280	-2.7%	₩10,750	₩10,750	₩10,160	1,699
Fri, Sep 18	₩10,440	+40	+0.4%	₩10,400	₩10,440	₩10,300	7,655
Thu, Sep 17	₩10,400	-30	-0.3%	₩10,440	₩10,440	₩10,300	3,570
Wed, Sep 16	₩10,430	-10	-0.1%	₩10,880	₩10,880	₩10,430	3,046
Tue, Sep 15	₩10,440	+320	+3.2%	₩10,170	₩10,880	₩10,170	2,897
Mon, Sep 14	₩10,120	+170	+1.7%	₩9,960.00	₩10,120	₩9,950.00	2,456
Fri, Sep 11	₩9,950.00	-170	-1.7%	₩10,120	₩10,120	₩9,950.00	17,064
Thu, Sep 10	₩10,120	+20	+0.2%	₩10,100	₩10,120	₩10,000	5,771
Wed, Sep 9	₩10,100	0	0.0%	₩10,100	₩10,240	₩10,100	8,140
Tue, Sep 8	₩10,100	-190	-1.8%	₩10,290	₩10,290	₩10,100	6,250
Mon, Sep 7	₩10,290	0	0.0%	₩10,290	₩10,330	₩10,290	1,713
Fri, Sep 4	₩10,290	-60	-0.6%	₩10,350	₩10,500	₩10,290	6,411
Thu, Sep 3	₩10,350	+40	+0.4%	₩10,300	₩10,350	₩10,260	15,249
Wed, Sep 2	₩10,310	0	0.0%	₩10,290	₩10,350	₩10,250	31,139
Tue, Sep 1	₩10,310	-40	-0.4%	₩10,350	₩10,350	₩10,200	4,818
Mon, Aug 31	₩10,350	-160	-1.5%	₩10,510	₩10,510	₩10,300	7,405
Fri, Aug 28	₩10,510	-70	-0.7%	₩11,230	₩11,230	₩10,500	4,538
Thu, Aug 27	₩10,580	0	0.0%	₩10,580	₩10,600	₩10,520	2,099
Wed, Aug 26	₩10,580	-30	-0.3%	₩10,900	₩10,900	₩10,580	3,688
Tue, Aug 25	₩10,610	-300	-2.7%	₩10,910	₩10,910	₩10,600	5,258
Mon, Aug 24	₩10,910	-220	-2.0%	₩11,150	₩11,150	₩10,910	4,007
Fri, Aug 21	₩11,130	-20	-0.2%	₩11,150	₩11,330	₩11,130	4,333
Thu, Aug 20	₩11,150	+40	+0.4%	₩11,320	₩11,320	₩11,110	1,633
Wed, Aug 19	₩11,110	-50	-0.4%	₩11,160	₩11,170	₩11,100	7,795
Tue, Aug 18	₩11,160	+290	+2.7%	₩11,180	₩11,180	₩11,090	25,881
Fri, Aug 14	₩10,870	+410	+3.9%	₩12,090	₩12,090	₩10,870	29,885
Thu, Aug 13	₩10,460	0	0.0%	₩10,460	₩10,460	₩10,430	5,626
Wed, Aug 12	₩10,460	0	0.0%	₩10,660	₩10,660	₩10,460	2,160
Tue, Aug 11	₩10,460	+60	+0.6%	₩10,400	₩10,460	₩10,400	2,902
Mon, Aug 10	₩10,400	+20	+0.2%	₩10,590	₩10,590	₩10,380	1,438
Fri, Aug 7	₩10,380	+30	+0.3%	₩10,460	₩10,460	₩10,380	3,184
Thu, Aug 6	₩10,350	-10	-0.1%	₩10,350	₩10,350	₩10,300	4,878
Wed, Aug 5	₩10,360	+250	+2.5%	₩10,110	₩10,380	₩10,110	3,833
Tue, Aug 4	₩10,110	-20	-0.2%	₩10,130	₩10,130	₩10,100	2,192
Mon, Aug 3	₩10,130	0	0.0%	₩10,130	₩10,130	₩10,050	1,784
Fri, Jul 31	₩10,130	+110	+1.1%	₩10,130	₩10,130	₩10,120	1,135
Thu, Jul 30	₩10,020	-10	-0.1%	₩10,030	₩10,170	₩10,000	1,989

Ticker: KRX:134380
Asset type: Stock
Exchange: KRX
Currency: KRW