Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,016.00 | 1,035.00 | 1,016.00 | 1,032.00 | 1,032.00 | 24,788 |
| 2024-07-25 | 1,030.00 | 1,051.00 | 1,025.00 | 1,025.00 | 1,025.00 | 59,889 |
| 2024-07-24 | 1,039.00 | 1,070.00 | 1,039.00 | 1,052.00 | 1,052.00 | 19,476 |
| 2024-07-23 | 1,038.00 | 1,050.00 | 1,028.00 | 1,050.00 | 1,050.00 | 26,003 |
| 2024-07-22 | 1,058.00 | 1,061.00 | 1,030.00 | 1,038.00 | 1,038.00 | 51,482 |
| 2024-07-19 | 1,067.00 | 1,077.00 | 1,052.00 | 1,058.00 | 1,058.00 | 17,952 |
| 2024-07-18 | 1,079.00 | 1,084.00 | 1,010.00 | 1,078.00 | 1,078.00 | 121,466 |
| 2024-07-17 | 1,080.00 | 1,086.00 | 1,060.00 | 1,079.00 | 1,079.00 | 27,298 |
| 2024-07-16 | 1,070.00 | 1,085.00 | 1,045.00 | 1,080.00 | 1,080.00 | 31,388 |
| 2024-07-15 | 1,057.00 | 1,080.00 | 1,057.00 | 1,075.00 | 1,075.00 | 25,885 |
| 2024-07-12 | 1,075.00 | 1,081.00 | 1,030.00 | 1,055.00 | 1,055.00 | 155,994 |
| 2024-07-11 | 1,088.00 | 1,095.00 | 1,072.00 | 1,073.00 | 1,073.00 | 31,199 |
| 2024-07-10 | 1,104.00 | 1,110.00 | 1,084.00 | 1,088.00 | 1,088.00 | 141,253 |
| 2024-07-09 | 1,100.00 | 1,100.00 | 1,075.00 | 1,082.00 | 1,082.00 | 192,896 |
| 2024-07-08 | 1,078.00 | 1,090.00 | 1,073.00 | 1,080.00 | 1,080.00 | 45,200 |
| 2024-07-05 | 1,100.00 | 1,100.00 | 1,070.00 | 1,078.00 | 1,078.00 | 26,934 |
| 2024-07-04 | 1,070.00 | 1,090.00 | 1,069.00 | 1,073.00 | 1,073.00 | 20,367 |
| 2024-07-03 | 1,073.00 | 1,079.00 | 1,069.00 | 1,073.00 | 1,073.00 | 35,482 |
| 2024-07-02 | 1,076.00 | 1,090.00 | 1,071.00 | 1,078.00 | 1,078.00 | 19,538 |
| 2024-07-01 | 1,070.00 | 1,078.00 | 1,070.00 | 1,078.00 | 1,078.00 | 26,395 |
| 2024-06-28 | 1,069.00 | 1,085.00 | 1,069.00 | 1,077.00 | 1,077.00 | 22,389 |
| 2024-06-27 | 1,071.00 | 1,080.00 | 1,067.00 | 1,070.00 | 1,070.00 | 38,524 |
| 2024-06-26 | 1,069.00 | 1,080.00 | 1,066.00 | 1,071.00 | 1,071.00 | 13,249 |
| 2024-06-25 | 1,069.00 | 1,075.00 | 1,063.00 | 1,074.00 | 1,074.00 | 39,909 |
| 2024-06-24 | 1,074.00 | 1,074.00 | 1,062.00 | 1,069.00 | 1,069.00 | 56,165 |
| 2024-06-21 | 1,082.00 | 1,083.00 | 1,072.00 | 1,074.00 | 1,074.00 | 32,274 |
| 2024-06-20 | 1,062.00 | 1,104.00 | 1,062.00 | 1,082.00 | 1,082.00 | 56,553 |
| 2024-06-19 | 1,074.00 | 1,074.00 | 1,062.00 | 1,064.00 | 1,064.00 | 39,730 |
| 2024-06-18 | 1,069.00 | 1,074.00 | 1,064.00 | 1,065.00 | 1,065.00 | 23,133 |
| 2024-06-17 | 1,070.00 | 1,076.00 | 1,063.00 | 1,069.00 | 1,069.00 | 46,791 |
| 2024-06-14 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | 53,027 |
| 2024-06-13 | 1,081.00 | 1,090.00 | 1,076.00 | 1,076.00 | 1,076.00 | 44,935 |
| 2024-06-12 | 1,076.00 | 1,100.00 | 1,066.00 | 1,081.00 | 1,081.00 | 75,553 |
| 2024-06-11 | 1,081.00 | 1,089.00 | 1,076.00 | 1,076.00 | 1,076.00 | 30,167 |
| 2024-06-10 | 1,089.00 | 1,089.00 | 1,070.00 | 1,081.00 | 1,081.00 | 49,180 |
| 2024-06-07 | 1,087.00 | 1,092.00 | 1,071.00 | 1,083.00 | 1,083.00 | 37,151 |
| 2024-06-05 | 1,060.00 | 1,090.00 | 1,057.00 | 1,071.00 | 1,071.00 | 54,744 |
| 2024-06-04 | 1,060.00 | 1,090.00 | 1,059.00 | 1,080.00 | 1,080.00 | 68,537 |
| 2024-06-03 | 1,076.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 39,986 |
| 2024-05-31 | 1,046.00 | 1,080.00 | 1,046.00 | 1,076.00 | 1,076.00 | 24,074 |
| 2024-05-30 | 1,064.00 | 1,070.00 | 1,043.00 | 1,057.00 | 1,057.00 | 21,193 |
| 2024-05-29 | 1,089.00 | 1,089.00 | 1,044.00 | 1,064.00 | 1,064.00 | 128,108 |
| 2024-05-28 | 1,084.00 | 1,100.00 | 1,079.00 | 1,089.00 | 1,089.00 | 34,449 |
| 2024-05-27 | 1,100.00 | 1,105.00 | 1,080.00 | 1,080.00 | 1,080.00 | 75,094 |
| 2024-05-24 | 1,106.00 | 1,113.00 | 1,089.00 | 1,096.00 | 1,096.00 | 51,742 |
| 2024-05-23 | 1,110.00 | 1,110.00 | 1,093.00 | 1,102.00 | 1,102.00 | 41,151 |
| 2024-05-22 | 1,096.00 | 1,155.00 | 1,093.00 | 1,108.00 | 1,108.00 | 77,539 |
| 2024-05-21 | 1,112.00 | 1,119.00 | 1,094.00 | 1,096.00 | 1,096.00 | 79,822 |
| 2024-05-20 | 1,135.00 | 1,196.00 | 1,110.00 | 1,112.00 | 1,112.00 | 268,876 |
| 2024-05-17 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | 54,602 |
| 2024-05-16 | 1,108.00 | 1,131.00 | 1,103.00 | 1,127.00 | 1,127.00 | 98,374 |
| 2024-05-14 | 1,113.00 | 1,120.00 | 1,105.00 | 1,113.00 | 1,113.00 | 40,338 |
| 2024-05-13 | 1,113.00 | 1,116.00 | 1,100.00 | 1,112.00 | 1,112.00 | 49,510 |
| 2024-05-10 | 1,132.00 | 1,199.00 | 1,103.00 | 1,113.00 | 1,113.00 | 204,775 |
| 2024-05-09 | 1,105.00 | 1,128.00 | 1,100.00 | 1,112.00 | 1,112.00 | 66,719 |
| 2024-05-08 | 1,135.00 | 1,135.00 | 1,114.00 | 1,116.00 | 1,116.00 | 78,243 |
| 2024-05-07 | 1,132.00 | 1,139.00 | 1,117.00 | 1,118.00 | 1,118.00 | 65,365 |
| 2024-05-03 | 1,140.00 | 1,148.00 | 1,126.00 | 1,132.00 | 1,132.00 | 57,984 |
| 2024-05-02 | 1,163.00 | 1,169.00 | 1,135.00 | 1,140.00 | 1,140.00 | 93,896 |
| 2024-04-30 | 1,141.00 | 1,163.00 | 1,126.00 | 1,163.00 | 1,163.00 | 84,484 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.