Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,128.00 | 1,157.00 | 1,110.00 | 1,156.00 | 1,156.00 | 86,232 |
| 2024-04-26 | 1,142.00 | 1,154.00 | 1,112.00 | 1,144.00 | 1,144.00 | 88,512 |
| 2024-04-25 | 1,148.00 | 1,158.00 | 1,126.00 | 1,141.00 | 1,141.00 | 70,244 |
| 2024-04-24 | 1,092.00 | 1,201.00 | 1,092.00 | 1,158.00 | 1,158.00 | 275,408 |
| 2024-04-23 | 1,121.00 | 1,129.00 | 1,092.00 | 1,114.00 | 1,114.00 | 94,525 |
| 2024-04-22 | 1,145.00 | 1,145.00 | 1,085.00 | 1,121.00 | 1,121.00 | 127,028 |
| 2024-04-19 | 1,199.00 | 1,219.00 | 1,125.00 | 1,145.00 | 1,145.00 | 189,716 |
| 2024-04-18 | 1,127.00 | 1,205.00 | 1,127.00 | 1,199.00 | 1,199.00 | 373,001 |
| 2024-04-17 | 1,086.00 | 1,155.00 | 1,076.00 | 1,127.00 | 1,127.00 | 123,941 |
| 2024-04-16 | 1,120.00 | 1,129.00 | 1,079.00 | 1,099.00 | 1,099.00 | 151,082 |
| 2024-04-15 | 1,124.00 | 1,132.00 | 1,090.00 | 1,132.00 | 1,132.00 | 95,432 |
| 2024-04-12 | 1,090.00 | 1,150.00 | 1,090.00 | 1,124.00 | 1,124.00 | 52,178 |
| 2024-04-11 | 1,110.00 | 1,131.00 | 1,096.00 | 1,098.00 | 1,098.00 | 136,377 |
| 2024-04-09 | 1,114.00 | 1,135.00 | 1,109.00 | 1,133.00 | 1,133.00 | 136,050 |
| 2024-04-08 | 1,162.00 | 1,162.00 | 1,091.00 | 1,124.00 | 1,124.00 | 301,163 |
| 2024-04-05 | 1,186.00 | 1,186.00 | 1,132.00 | 1,165.00 | 1,165.00 | 152,832 |
| 2024-04-04 | 1,167.00 | 1,217.00 | 1,167.00 | 1,191.00 | 1,191.00 | 146,782 |
| 2024-04-03 | 1,228.00 | 1,228.00 | 1,162.00 | 1,167.00 | 1,167.00 | 140,414 |
| 2024-04-02 | 1,255.00 | 1,255.00 | 1,204.00 | 1,231.00 | 1,231.00 | 146,066 |
| 2024-04-01 | 1,244.00 | 1,270.00 | 1,241.00 | 1,255.00 | 1,255.00 | 142,606 |
| 2024-03-29 | 1,226.00 | 1,274.00 | 1,210.00 | 1,244.00 | 1,244.00 | 149,595 |
| 2024-03-28 | 1,230.00 | 1,240.00 | 1,209.00 | 1,226.00 | 1,226.00 | 149,893 |
| 2024-03-27 | 1,274.00 | 1,274.00 | 1,219.00 | 1,230.00 | 1,230.00 | 155,559 |
| 2024-03-26 | 1,279.00 | 1,294.00 | 1,248.00 | 1,274.00 | 1,274.00 | 233,107 |
| 2024-03-25 | 1,228.00 | 1,296.00 | 1,216.00 | 1,278.00 | 1,278.00 | 410,476 |
| 2024-03-22 | 1,256.00 | 1,256.00 | 1,191.00 | 1,228.00 | 1,228.00 | 281,448 |
| 2024-03-21 | 1,240.00 | 1,294.00 | 1,205.00 | 1,270.00 | 1,270.00 | 539,532 |
| 2024-03-20 | 1,210.00 | 1,270.00 | 1,166.00 | 1,240.00 | 1,240.00 | 576,760 |
| 2024-03-19 | 1,090.00 | 1,320.00 | 1,074.00 | 1,210.00 | 1,210.00 | 3,815,755 |
| 2024-03-18 | 1,080.00 | 1,097.00 | 1,065.00 | 1,084.00 | 1,084.00 | 66,031 |
| 2024-03-17 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0 |
| 2024-03-15 | 1,090.00 | 1,096.00 | 1,060.00 | 1,092.00 | 1,092.00 | 54,191 |
| 2024-03-14 | 1,084.00 | 1,090.00 | 1,079.00 | 1,090.00 | 1,090.00 | 31,290 |
| 2024-03-13 | 1,091.00 | 1,091.00 | 1,072.00 | 1,087.00 | 1,087.00 | 55,494 |
| 2024-03-12 | 1,100.00 | 1,109.00 | 1,082.00 | 1,091.00 | 1,091.00 | 40,730 |
| 2024-03-11 | 1,059.00 | 1,103.00 | 1,058.00 | 1,100.00 | 1,100.00 | 89,141 |
| 2024-03-08 | 1,071.00 | 1,080.00 | 1,055.00 | 1,057.00 | 1,057.00 | 79,460 |
| 2024-03-07 | 1,071.00 | 1,077.00 | 1,061.00 | 1,071.00 | 1,071.00 | 42,929 |
| 2024-03-06 | 1,065.00 | 1,071.00 | 1,055.00 | 1,071.00 | 1,071.00 | 98,420 |
| 2024-03-05 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,065.00 | 97,366 |
| 2024-03-04 | 1,106.00 | 1,107.00 | 1,070.00 | 1,087.00 | 1,087.00 | 208,177 |
| 2024-03-03 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0 |
| 2024-02-29 | 1,114.00 | 1,115.00 | 1,104.00 | 1,106.00 | 1,106.00 | 49,172 |
| 2024-02-28 | 1,103.00 | 1,112.00 | 1,094.00 | 1,104.00 | 1,104.00 | 54,660 |
| 2024-02-27 | 1,120.00 | 1,120.00 | 1,085.00 | 1,103.00 | 1,103.00 | 119,669 |
| 2024-02-26 | 1,119.00 | 1,132.00 | 1,105.00 | 1,120.00 | 1,120.00 | 73,142 |
| 2024-02-25 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2024-02-23 | 1,149.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | 85,916 |
| 2024-02-22 | 1,163.00 | 1,170.00 | 1,122.00 | 1,150.00 | 1,150.00 | 201,726 |
| 2024-02-21 | 1,160.00 | 1,172.00 | 1,151.00 | 1,163.00 | 1,163.00 | 72,985 |
| 2024-02-20 | 1,171.00 | 1,183.00 | 1,160.00 | 1,160.00 | 1,160.00 | 79,363 |
| 2024-02-19 | 1,180.00 | 1,190.00 | 1,170.00 | 1,171.00 | 1,171.00 | 50,242 |
| 2024-02-16 | 1,190.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | 79,350 |
| 2024-02-15 | 1,193.00 | 1,197.00 | 1,160.00 | 1,168.00 | 1,168.00 | 183,533 |
| 2024-02-14 | 1,188.00 | 1,193.00 | 1,180.00 | 1,193.00 | 1,193.00 | 47,490 |
| 2024-02-13 | 1,210.00 | 1,210.00 | 1,196.00 | 1,199.00 | 1,199.00 | 41,217 |
| 2024-02-08 | 1,165.00 | 1,210.00 | 1,162.00 | 1,210.00 | 1,210.00 | 65,021 |
| 2024-02-07 | 1,170.00 | 1,179.00 | 1,158.00 | 1,174.00 | 1,174.00 | 50,907 |
| 2024-02-06 | 1,162.00 | 1,173.00 | 1,160.00 | 1,170.00 | 1,170.00 | 60,076 |
| 2024-02-05 | 1,167.00 | 1,195.00 | 1,162.00 | 1,162.00 | 1,162.00 | 52,920 |
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.