Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-04 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0 |
| 2024-02-02 | 1,167.00 | 1,167.00 | 1,150.00 | 1,167.00 | 1,167.00 | 85,407 |
| 2024-02-01 | 1,155.00 | 1,167.00 | 1,146.00 | 1,167.00 | 1,167.00 | 54,939 |
| 2024-01-31 | 1,183.00 | 1,183.00 | 1,155.00 | 1,155.00 | 1,155.00 | 46,778 |
| 2024-01-30 | 1,214.00 | 1,214.00 | 1,180.00 | 1,183.00 | 1,183.00 | 36,739 |
| 2024-01-29 | 1,216.00 | 1,216.00 | 1,183.00 | 1,214.00 | 1,214.00 | 47,386 |
| 2024-01-26 | 1,180.00 | 1,216.00 | 1,180.00 | 1,216.00 | 1,216.00 | 59,152 |
| 2024-01-25 | 1,219.00 | 1,220.00 | 1,182.00 | 1,207.00 | 1,207.00 | 45,856 |
| 2024-01-24 | 1,212.00 | 1,215.00 | 1,161.00 | 1,209.00 | 1,209.00 | 80,288 |
| 2024-01-23 | 1,192.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 82,425 |
| 2024-01-22 | 1,208.00 | 1,235.00 | 1,197.00 | 1,197.00 | 1,197.00 | 74,881 |
| 2024-01-19 | 1,196.00 | 1,210.00 | 1,190.00 | 1,206.00 | 1,206.00 | 58,614 |
| 2024-01-18 | 1,195.00 | 1,210.00 | 1,160.00 | 1,196.00 | 1,196.00 | 31,189 |
| 2024-01-17 | 1,246.00 | 1,246.00 | 1,191.00 | 1,195.00 | 1,195.00 | 69,592 |
| 2024-01-16 | 1,236.00 | 1,248.00 | 1,226.00 | 1,246.00 | 1,246.00 | 61,485 |
| 2024-01-15 | 1,249.00 | 1,252.00 | 1,236.00 | 1,236.00 | 1,236.00 | 27,959 |
| 2024-01-12 | 1,262.00 | 1,274.00 | 1,247.00 | 1,260.00 | 1,260.00 | 113,344 |
| 2024-01-11 | 1,270.00 | 1,282.00 | 1,258.00 | 1,262.00 | 1,262.00 | 49,446 |
| 2024-01-10 | 1,303.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,270.00 | 66,368 |
| 2024-01-09 | 1,294.00 | 1,315.00 | 1,285.00 | 1,303.00 | 1,303.00 | 53,238 |
| 2024-01-08 | 1,281.00 | 1,295.00 | 1,254.00 | 1,285.00 | 1,285.00 | 94,148 |
| 2024-01-07 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 0 |
| 2024-01-05 | 1,303.00 | 1,310.00 | 1,270.00 | 1,281.00 | 1,281.00 | 109,465 |
| 2024-01-04 | 1,291.00 | 1,317.00 | 1,280.00 | 1,303.00 | 1,303.00 | 123,636 |
| 2024-01-03 | 1,332.00 | 1,332.00 | 1,277.00 | 1,300.00 | 1,300.00 | 159,006 |
| 2024-01-02 | 1,405.00 | 1,430.00 | 1,296.00 | 1,336.00 | 1,336.00 | 557,402 |
| 2023-12-28 | 1,315.00 | 1,445.00 | 1,315.00 | 1,405.00 | 1,405.00 | 635,846 |
| 2023-12-27 | 1,290.00 | 1,318.00 | 1,290.00 | 1,315.00 | 1,315.00 | 103,375 |
| 2023-12-26 | 1,309.00 | 1,319.00 | 1,270.00 | 1,290.00 | 1,290.00 | 155,284 |
| 2023-12-22 | 1,319.00 | 1,328.00 | 1,300.00 | 1,301.00 | 1,301.00 | 117,138 |
| 2023-12-21 | 1,334.00 | 1,337.00 | 1,250.00 | 1,319.00 | 1,319.00 | 157,439 |
| 2023-12-20 | 1,308.00 | 1,347.00 | 1,307.00 | 1,334.00 | 1,334.00 | 238,757 |
| 2023-12-19 | 1,296.00 | 1,337.00 | 1,296.00 | 1,315.00 | 1,315.00 | 176,478 |
| 2023-12-18 | 1,243.00 | 1,323.00 | 1,243.00 | 1,305.00 | 1,305.00 | 410,410 |
| 2023-12-15 | 1,194.00 | 1,244.00 | 1,188.00 | 1,240.00 | 1,240.00 | 130,433 |
| 2023-12-14 | 1,197.00 | 1,201.00 | 1,189.00 | 1,193.00 | 1,193.00 | 37,010 |
| 2023-12-13 | 1,220.00 | 1,220.00 | 1,190.00 | 1,197.00 | 1,197.00 | 54,067 |
| 2023-12-12 | 1,235.00 | 1,235.00 | 1,211.00 | 1,220.00 | 1,220.00 | 59,588 |
| 2023-12-11 | 1,232.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,225.00 | 40,829 |
| 2023-12-08 | 1,223.00 | 1,238.00 | 1,208.00 | 1,225.00 | 1,225.00 | 77,518 |
| 2023-12-07 | 1,206.00 | 1,241.00 | 1,200.00 | 1,228.00 | 1,228.00 | 163,100 |
| 2023-12-06 | 1,188.00 | 1,206.00 | 1,180.00 | 1,206.00 | 1,206.00 | 136,670 |
| 2023-12-05 | 1,199.00 | 1,203.00 | 1,190.00 | 1,200.00 | 1,200.00 | 56,453 |
| 2023-12-04 | 1,193.00 | 1,205.00 | 1,191.00 | 1,199.00 | 1,199.00 | 109,948 |
| 2023-12-01 | 1,178.00 | 1,191.00 | 1,171.00 | 1,191.00 | 1,191.00 | 59,953 |
| 2023-11-30 | 1,137.00 | 1,180.00 | 1,132.00 | 1,178.00 | 1,178.00 | 53,487 |
| 2023-11-29 | 1,151.00 | 1,162.00 | 1,139.00 | 1,139.00 | 1,139.00 | 55,483 |
| 2023-11-28 | 1,157.00 | 1,167.00 | 1,139.00 | 1,151.00 | 1,151.00 | 85,186 |
| 2023-11-27 | 1,189.00 | 1,189.00 | 1,157.00 | 1,157.00 | 1,157.00 | 70,029 |
| 2023-11-24 | 1,193.00 | 1,206.00 | 1,188.00 | 1,190.00 | 1,190.00 | 41,193 |
| 2023-11-23 | 1,199.00 | 1,206.00 | 1,191.00 | 1,193.00 | 1,193.00 | 63,093 |
| 2023-11-22 | 1,229.00 | 1,229.00 | 1,190.00 | 1,213.00 | 1,213.00 | 67,754 |
| 2023-11-21 | 1,237.00 | 1,240.00 | 1,213.00 | 1,229.00 | 1,229.00 | 111,004 |
| 2023-11-20 | 1,193.00 | 1,244.00 | 1,190.00 | 1,237.00 | 1,237.00 | 122,559 |
| 2023-11-17 | 1,175.00 | 1,197.00 | 1,157.00 | 1,193.00 | 1,193.00 | 167,492 |
| 2023-11-16 | 1,140.00 | 1,177.00 | 1,140.00 | 1,157.00 | 1,157.00 | 201,681 |
| 2023-11-15 | 1,149.00 | 1,149.00 | 1,132.00 | 1,136.00 | 1,136.00 | 82,685 |
| 2023-11-14 | 1,100.00 | 1,139.00 | 1,100.00 | 1,137.00 | 1,137.00 | 87,600 |
| 2023-11-13 | 1,110.00 | 1,120.00 | 1,100.00 | 1,117.00 | 1,117.00 | 45,036 |
| 2023-11-10 | 1,118.00 | 1,118.00 | 1,098.00 | 1,114.00 | 1,114.00 | 55,070 |
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.