Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | 1,799.00 | 1,832.00 | 1,771.00 | 1,780.00 | 1,780.00 | 533,593 |
| 2023-05-24 | 1,855.00 | 1,889.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,009,260 |
| 2023-05-23 | 1,860.00 | 1,890.00 | 1,765.00 | 1,855.00 | 1,855.00 | 2,075,175 |
| 2023-05-22 | 1,671.00 | 2,110.00 | 1,671.00 | 1,879.00 | 1,879.00 | 13,593,579 |
| 2023-05-21 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0 |
| 2023-05-19 | 1,686.00 | 1,692.00 | 1,646.00 | 1,665.00 | 1,665.00 | 548,217 |
| 2023-05-18 | 1,753.00 | 1,774.00 | 1,675.00 | 1,688.00 | 1,688.00 | 846,708 |
| 2023-05-17 | 1,815.00 | 1,870.00 | 1,713.00 | 1,743.00 | 1,743.00 | 1,708,995 |
| 2023-05-16 | 2,250.00 | 2,440.00 | 1,765.00 | 1,797.00 | 1,797.00 | 13,026,390 |
| 2023-05-15 | 1,930.00 | 1,930.00 | 1,924.00 | 1,930.00 | 1,930.00 | 2,291,967 |
| 2023-05-12 | 1,484.00 | 1,505.00 | 1,470.00 | 1,485.00 | 1,485.00 | 271,980 |
| 2023-05-11 | 1,454.00 | 1,557.00 | 1,451.00 | 1,481.00 | 1,481.00 | 324,428 |
| 2023-05-10 | 1,477.00 | 1,477.00 | 1,420.00 | 1,450.00 | 1,450.00 | 243,215 |
| 2023-05-09 | 1,506.00 | 1,521.00 | 1,455.00 | 1,460.00 | 1,460.00 | 395,608 |
| 2023-05-08 | 1,546.00 | 1,589.00 | 1,486.00 | 1,500.00 | 1,500.00 | 633,569 |
| 2023-05-07 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0 |
| 2023-05-04 | 1,650.00 | 1,750.00 | 1,486.00 | 1,546.00 | 1,546.00 | 880,326 |
| 2023-05-03 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-05-02 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-04-28 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-04-27 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-04-26 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-04-25 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-04-24 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-04-21 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-04-20 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-04-19 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-04-18 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-04-17 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-04-14 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-04-13 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-04-12 | 350.00 | 350.00 | 350.00 | 350.00 | 1,750.00 | 0 |
| 2023-04-11 | 360.00 | 366.00 | 347.00 | 350.00 | 1,750.00 | 678,522 |
| 2023-04-10 | 371.00 | 375.00 | 353.00 | 360.00 | 1,800.00 | 685,676 |
| 2023-04-07 | 370.00 | 373.00 | 356.00 | 371.00 | 1,855.00 | 362,442 |
| 2023-04-06 | 395.00 | 397.00 | 362.00 | 370.00 | 1,850.00 | 866,127 |
| 2023-04-05 | 405.00 | 418.00 | 391.00 | 394.00 | 1,970.00 | 786,183 |
| 2023-04-04 | 389.00 | 414.00 | 389.00 | 402.00 | 2,010.00 | 849,271 |
| 2023-04-03 | 373.00 | 393.00 | 368.00 | 392.00 | 1,960.00 | 869,797 |
| 2023-03-31 | 371.00 | 371.00 | 358.00 | 368.00 | 1,840.00 | 317,204 |
| 2023-03-30 | 369.00 | 376.00 | 362.00 | 366.00 | 1,830.00 | 409,651 |
| 2023-03-29 | 368.00 | 379.00 | 363.00 | 371.00 | 1,855.00 | 351,075 |
| 2023-03-28 | 363.00 | 372.00 | 359.00 | 371.00 | 1,855.00 | 360,058 |
| 2023-03-27 | 362.00 | 372.00 | 355.00 | 365.00 | 1,825.00 | 467,640 |
| 2023-03-24 | 348.00 | 370.00 | 347.00 | 361.00 | 1,805.00 | 803,800 |
| 2023-03-23 | 362.00 | 364.00 | 350.00 | 351.00 | 1,755.00 | 612,156 |
| 2023-03-22 | 364.00 | 371.00 | 362.00 | 366.00 | 1,830.00 | 275,049 |
| 2023-03-21 | 367.00 | 371.00 | 360.00 | 363.00 | 1,815.00 | 342,482 |
| 2023-03-20 | 387.00 | 398.00 | 365.00 | 365.00 | 1,825.00 | 911,150 |
| 2023-03-19 | 78.000 | 78.000 | 78.000 | 78.000 | 390.00 | 0 |
| 2023-03-17 | 405.00 | 414.00 | 389.00 | 390.00 | 1,950.00 | 1,047,415 |
| 2023-03-16 | 387.00 | 393.00 | 377.00 | 390.00 | 1,950.00 | 727,766 |
| 2023-03-15 | 361.00 | 404.00 | 361.00 | 392.00 | 1,960.00 | 1,765,192 |
| 2023-03-14 | 373.00 | 377.00 | 361.00 | 363.00 | 1,815.00 | 616,950 |
| 2023-03-13 | 387.00 | 389.00 | 368.00 | 376.00 | 1,880.00 | 1,135,254 |
| 2023-03-12 | 77.200 | 77.200 | 77.200 | 77.200 | 386.00 | 0 |
| 2023-03-10 | 371.00 | 408.00 | 360.00 | 386.00 | 1,930.00 | 2,321,484 |
| 2023-03-09 | 379.00 | 379.00 | 367.00 | 370.00 | 1,850.00 | 818,409 |
| 2023-03-08 | 385.00 | 388.00 | 371.00 | 378.00 | 1,890.00 | 1,022,676 |
| 2023-03-07 | 389.00 | 400.00 | 378.00 | 388.00 | 1,940.00 | 1,016,923 |
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.