Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 1,132.00 | 1,135.00 | 1,117.00 | 1,118.00 | 1,118.00 | 38,428 |
| 2023-11-08 | 1,121.00 | 1,144.00 | 1,120.00 | 1,132.00 | 1,132.00 | 51,955 |
| 2023-11-07 | 1,150.00 | 1,150.00 | 1,114.00 | 1,134.00 | 1,134.00 | 79,812 |
| 2023-11-06 | 1,116.00 | 1,144.00 | 1,116.00 | 1,137.00 | 1,137.00 | 113,237 |
| 2023-11-03 | 1,140.00 | 1,140.00 | 1,113.00 | 1,126.00 | 1,126.00 | 76,341 |
| 2023-11-02 | 1,107.00 | 1,125.00 | 1,100.00 | 1,124.00 | 1,124.00 | 89,715 |
| 2023-11-01 | 1,115.00 | 1,115.00 | 1,090.00 | 1,107.00 | 1,107.00 | 50,190 |
| 2023-10-31 | 1,083.00 | 1,150.00 | 1,072.00 | 1,110.00 | 1,110.00 | 123,760 |
| 2023-10-30 | 1,077.00 | 1,082.00 | 1,068.00 | 1,077.00 | 1,077.00 | 33,999 |
| 2023-10-27 | 1,060.00 | 1,085.00 | 1,052.00 | 1,076.00 | 1,076.00 | 37,396 |
| 2023-10-26 | 1,091.00 | 1,098.00 | 1,060.00 | 1,072.00 | 1,072.00 | 111,589 |
| 2023-10-25 | 1,097.00 | 1,110.00 | 1,095.00 | 1,102.00 | 1,102.00 | 77,094 |
| 2023-10-24 | 1,072.00 | 1,090.00 | 1,040.00 | 1,086.00 | 1,086.00 | 97,580 |
| 2023-10-23 | 1,095.00 | 1,107.00 | 1,075.00 | 1,079.00 | 1,079.00 | 53,783 |
| 2023-10-20 | 1,104.00 | 1,123.00 | 1,068.00 | 1,108.00 | 1,108.00 | 192,669 |
| 2023-10-19 | 1,125.00 | 1,143.00 | 1,112.00 | 1,124.00 | 1,124.00 | 47,458 |
| 2023-10-18 | 1,160.00 | 1,168.00 | 1,126.00 | 1,143.00 | 1,143.00 | 66,810 |
| 2023-10-17 | 1,130.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,160.00 | 67,626 |
| 2023-10-16 | 1,152.00 | 1,159.00 | 1,113.00 | 1,153.00 | 1,153.00 | 105,849 |
| 2023-10-13 | 1,173.00 | 1,175.00 | 1,131.00 | 1,152.00 | 1,152.00 | 107,996 |
| 2023-10-12 | 1,176.00 | 1,177.00 | 1,156.00 | 1,173.00 | 1,173.00 | 55,173 |
| 2023-10-11 | 1,142.00 | 1,172.00 | 1,142.00 | 1,165.00 | 1,165.00 | 89,881 |
| 2023-10-10 | 1,164.00 | 1,194.00 | 1,133.00 | 1,142.00 | 1,142.00 | 163,403 |
| 2023-10-06 | 1,105.00 | 1,140.00 | 1,105.00 | 1,136.00 | 1,136.00 | 86,842 |
| 2023-10-05 | 1,115.00 | 1,152.00 | 1,103.00 | 1,105.00 | 1,105.00 | 163,032 |
| 2023-10-04 | 1,169.00 | 1,179.00 | 1,121.00 | 1,128.00 | 1,128.00 | 90,571 |
| 2023-10-03 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0 |
| 2023-09-27 | 1,179.00 | 1,205.00 | 1,125.00 | 1,179.00 | 1,179.00 | 231,974 |
| 2023-09-26 | 1,217.00 | 1,225.00 | 1,107.00 | 1,180.00 | 1,180.00 | 190,563 |
| 2023-09-25 | 1,231.00 | 1,247.00 | 1,217.00 | 1,217.00 | 1,217.00 | 161,867 |
| 2023-09-22 | 1,237.00 | 1,258.00 | 1,230.00 | 1,258.00 | 1,258.00 | 70,236 |
| 2023-09-21 | 1,275.00 | 1,285.00 | 1,258.00 | 1,258.00 | 1,258.00 | 119,574 |
| 2023-09-20 | 1,291.00 | 1,299.00 | 1,280.00 | 1,281.00 | 1,281.00 | 135,152 |
| 2023-09-19 | 1,303.00 | 1,316.00 | 1,299.00 | 1,299.00 | 1,299.00 | 115,695 |
| 2023-09-18 | 1,329.00 | 1,332.00 | 1,306.00 | 1,312.00 | 1,312.00 | 135,437 |
| 2023-09-15 | 1,321.00 | 1,347.00 | 1,320.00 | 1,338.00 | 1,338.00 | 111,981 |
| 2023-09-14 | 1,302.00 | 1,331.00 | 1,302.00 | 1,321.00 | 1,321.00 | 79,771 |
| 2023-09-13 | 1,302.00 | 1,325.00 | 1,302.00 | 1,306.00 | 1,306.00 | 110,432 |
| 2023-09-12 | 1,335.00 | 1,347.00 | 1,314.00 | 1,316.00 | 1,316.00 | 109,887 |
| 2023-09-11 | 1,335.00 | 1,345.00 | 1,325.00 | 1,338.00 | 1,338.00 | 74,606 |
| 2023-09-08 | 1,324.00 | 1,341.00 | 1,310.00 | 1,335.00 | 1,335.00 | 98,734 |
| 2023-09-07 | 1,336.00 | 1,337.00 | 1,308.00 | 1,327.00 | 1,327.00 | 150,843 |
| 2023-09-06 | 1,336.00 | 1,356.00 | 1,330.00 | 1,337.00 | 1,337.00 | 128,378 |
| 2023-09-05 | 1,360.00 | 1,360.00 | 1,330.00 | 1,336.00 | 1,336.00 | 130,074 |
| 2023-09-04 | 1,368.00 | 1,379.00 | 1,351.00 | 1,360.00 | 1,360.00 | 103,907 |
| 2023-09-01 | 1,391.00 | 1,402.00 | 1,368.00 | 1,369.00 | 1,369.00 | 139,344 |
| 2023-08-31 | 1,416.00 | 1,425.00 | 1,391.00 | 1,391.00 | 1,391.00 | 161,182 |
| 2023-08-30 | 1,423.00 | 1,426.00 | 1,400.00 | 1,416.00 | 1,416.00 | 95,300 |
| 2023-08-29 | 1,405.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,415.00 | 88,821 |
| 2023-08-28 | 1,362.00 | 1,420.00 | 1,362.00 | 1,405.00 | 1,405.00 | 175,966 |
| 2023-08-25 | 1,383.00 | 1,395.00 | 1,361.00 | 1,362.00 | 1,362.00 | 75,520 |
| 2023-08-24 | 1,344.00 | 1,400.00 | 1,344.00 | 1,365.00 | 1,365.00 | 93,666 |
| 2023-08-23 | 1,356.00 | 1,370.00 | 1,330.00 | 1,344.00 | 1,344.00 | 91,484 |
| 2023-08-22 | 1,388.00 | 1,402.00 | 1,350.00 | 1,356.00 | 1,356.00 | 86,007 |
| 2023-08-21 | 1,350.00 | 1,396.00 | 1,350.00 | 1,388.00 | 1,388.00 | 111,558 |
| 2023-08-18 | 1,354.00 | 1,381.00 | 1,326.00 | 1,369.00 | 1,369.00 | 138,423 |
| 2023-08-17 | 1,340.00 | 1,387.00 | 1,331.00 | 1,354.00 | 1,354.00 | 258,796 |
| 2023-08-16 | 1,420.00 | 1,420.00 | 1,378.00 | 1,382.00 | 1,382.00 | 237,825 |
| 2023-08-14 | 1,491.00 | 1,491.00 | 1,414.00 | 1,428.00 | 1,428.00 | 172,648 |
| 2023-08-13 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0 |
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.