Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-13 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0 |
| 2023-08-11 | 1,508.00 | 1,522.00 | 1,478.00 | 1,493.00 | 1,493.00 | 74,874 |
| 2023-08-10 | 1,506.00 | 1,530.00 | 1,491.00 | 1,500.00 | 1,500.00 | 112,957 |
| 2023-08-09 | 1,405.00 | 1,511.00 | 1,397.00 | 1,491.00 | 1,491.00 | 310,660 |
| 2023-08-08 | 1,435.00 | 1,466.00 | 1,411.00 | 1,413.00 | 1,413.00 | 92,098 |
| 2023-08-07 | 1,475.00 | 1,479.00 | 1,440.00 | 1,449.00 | 1,449.00 | 84,956 |
| 2023-08-04 | 1,444.00 | 1,488.00 | 1,420.00 | 1,475.00 | 1,475.00 | 69,308 |
| 2023-08-03 | 1,440.00 | 1,461.00 | 1,411.00 | 1,461.00 | 1,461.00 | 93,791 |
| 2023-08-02 | 1,467.00 | 1,495.00 | 1,436.00 | 1,462.00 | 1,462.00 | 118,141 |
| 2023-08-01 | 1,520.00 | 1,555.00 | 1,450.00 | 1,467.00 | 1,467.00 | 165,090 |
| 2023-07-31 | 1,478.00 | 1,529.00 | 1,478.00 | 1,520.00 | 1,520.00 | 106,416 |
| 2023-07-28 | 1,405.00 | 1,492.00 | 1,400.00 | 1,470.00 | 1,470.00 | 137,649 |
| 2023-07-27 | 1,358.00 | 1,430.00 | 1,355.00 | 1,405.00 | 1,405.00 | 157,522 |
| 2023-07-26 | 1,431.00 | 1,439.00 | 1,330.00 | 1,372.00 | 1,372.00 | 365,872 |
| 2023-07-25 | 1,452.00 | 1,597.00 | 1,426.00 | 1,430.00 | 1,430.00 | 383,090 |
| 2023-07-24 | 1,521.00 | 1,530.00 | 1,418.00 | 1,452.00 | 1,452.00 | 249,676 |
| 2023-07-21 | 1,535.00 | 1,569.00 | 1,524.00 | 1,536.00 | 1,536.00 | 104,353 |
| 2023-07-20 | 1,529.00 | 1,551.00 | 1,510.00 | 1,542.00 | 1,542.00 | 109,782 |
| 2023-07-19 | 1,554.00 | 1,561.00 | 1,508.00 | 1,529.00 | 1,529.00 | 147,310 |
| 2023-07-18 | 1,604.00 | 1,623.00 | 1,551.00 | 1,554.00 | 1,554.00 | 280,226 |
| 2023-07-17 | 1,667.00 | 1,669.00 | 1,610.00 | 1,622.00 | 1,622.00 | 162,712 |
| 2023-07-16 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 0 |
| 2023-07-14 | 1,623.00 | 1,686.00 | 1,611.00 | 1,686.00 | 1,686.00 | 203,140 |
| 2023-07-13 | 1,724.00 | 1,724.00 | 1,609.00 | 1,622.00 | 1,622.00 | 131,941 |
| 2023-07-12 | 1,670.00 | 1,678.00 | 1,619.00 | 1,628.00 | 1,628.00 | 189,207 |
| 2023-07-11 | 1,639.00 | 1,646.00 | 1,608.00 | 1,637.00 | 1,637.00 | 106,788 |
| 2023-07-10 | 1,653.00 | 1,653.00 | 1,623.00 | 1,641.00 | 1,641.00 | 104,769 |
| 2023-07-09 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0 |
| 2023-07-07 | 1,654.00 | 1,670.00 | 1,622.00 | 1,668.00 | 1,668.00 | 146,041 |
| 2023-07-06 | 1,715.00 | 1,715.00 | 1,647.00 | 1,654.00 | 1,654.00 | 138,035 |
| 2023-07-05 | 1,752.00 | 1,778.00 | 1,712.00 | 1,715.00 | 1,715.00 | 161,561 |
| 2023-07-04 | 1,751.00 | 1,781.00 | 1,742.00 | 1,760.00 | 1,760.00 | 191,393 |
| 2023-07-03 | 1,770.00 | 1,779.00 | 1,741.00 | 1,750.00 | 1,750.00 | 332,103 |
| 2023-07-02 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0 |
| 2023-06-30 | 1,680.00 | 1,755.00 | 1,680.00 | 1,742.00 | 1,742.00 | 224,284 |
| 2023-06-29 | 1,650.00 | 1,716.00 | 1,620.00 | 1,700.00 | 1,700.00 | 289,026 |
| 2023-06-28 | 1,673.00 | 1,685.00 | 1,650.00 | 1,650.00 | 1,650.00 | 117,910 |
| 2023-06-27 | 1,705.00 | 1,709.00 | 1,641.00 | 1,673.00 | 1,673.00 | 253,218 |
| 2023-06-26 | 1,700.00 | 1,730.00 | 1,675.00 | 1,688.00 | 1,688.00 | 190,675 |
| 2023-06-23 | 1,726.00 | 1,771.00 | 1,714.00 | 1,718.00 | 1,718.00 | 164,719 |
| 2023-06-22 | 1,725.00 | 1,775.00 | 1,702.00 | 1,726.00 | 1,726.00 | 155,696 |
| 2023-06-21 | 1,767.00 | 1,770.00 | 1,725.00 | 1,725.00 | 1,725.00 | 172,963 |
| 2023-06-20 | 1,772.00 | 1,798.00 | 1,714.00 | 1,764.00 | 1,764.00 | 171,190 |
| 2023-06-19 | 1,803.00 | 1,815.00 | 1,770.00 | 1,772.00 | 1,772.00 | 176,160 |
| 2023-06-16 | 1,817.00 | 1,821.00 | 1,782.00 | 1,803.00 | 1,803.00 | 193,086 |
| 2023-06-15 | 1,835.00 | 1,900.00 | 1,799.00 | 1,799.00 | 1,799.00 | 508,362 |
| 2023-06-14 | 1,850.00 | 1,880.00 | 1,810.00 | 1,837.00 | 1,837.00 | 388,056 |
| 2023-06-13 | 1,865.00 | 1,875.00 | 1,820.00 | 1,846.00 | 1,846.00 | 231,578 |
| 2023-06-12 | 1,789.00 | 1,928.00 | 1,754.00 | 1,865.00 | 1,865.00 | 855,151 |
| 2023-06-11 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0 |
| 2023-06-09 | 1,785.00 | 1,811.00 | 1,777.00 | 1,789.00 | 1,789.00 | 262,662 |
| 2023-06-08 | 1,767.00 | 1,791.00 | 1,736.00 | 1,785.00 | 1,785.00 | 260,902 |
| 2023-06-07 | 1,767.00 | 1,811.00 | 1,752.00 | 1,780.00 | 1,780.00 | 390,733 |
| 2023-06-05 | 1,725.00 | 1,778.00 | 1,714.00 | 1,767.00 | 1,767.00 | 339,589 |
| 2023-06-02 | 1,717.00 | 1,725.00 | 1,698.00 | 1,719.00 | 1,719.00 | 215,340 |
| 2023-06-01 | 1,753.00 | 1,790.00 | 1,692.00 | 1,705.00 | 1,705.00 | 356,384 |
| 2023-05-31 | 1,766.00 | 1,775.00 | 1,749.00 | 1,753.00 | 1,753.00 | 269,369 |
| 2023-05-30 | 1,746.00 | 1,781.00 | 1,741.00 | 1,766.00 | 1,766.00 | 294,504 |
| 2023-05-29 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0 |
| 2023-05-26 | 1,783.00 | 1,794.00 | 1,700.00 | 1,746.00 | 1,746.00 | 351,232 |
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.