Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 403.00 | 411.00 | 374.00 | 390.00 | 1,950.00 | 1,640,418 |
| 2023-03-05 | 83.200 | 83.200 | 83.200 | 83.200 | 416.00 | 0 |
| 2023-03-03 | 414.00 | 445.00 | 414.00 | 416.00 | 2,080.00 | 1,323,821 |
| 2023-03-02 | 439.00 | 439.00 | 412.00 | 419.00 | 2,095.00 | 1,128,418 |
| 2023-03-01 | 86.400 | 86.400 | 86.400 | 86.400 | 432.00 | 0 |
| 2023-02-28 | 478.00 | 518.00 | 432.00 | 432.00 | 2,160.00 | 5,324,882 |
| 2023-02-27 | 444.00 | 487.00 | 440.00 | 475.00 | 2,375.00 | 2,230,393 |
| 2023-02-24 | 457.00 | 463.00 | 444.00 | 446.00 | 2,230.00 | 12,709 |
| 2023-02-23 | 441.00 | 467.00 | 441.00 | 454.00 | 2,270.00 | 7,390 |
| 2023-02-22 | 458.00 | 464.00 | 443.00 | 445.00 | 2,225.00 | 22,803 |
| 2023-02-21 | 465.00 | 471.00 | 450.00 | 458.00 | 2,290.00 | 16,901 |
| 2023-02-20 | 483.00 | 505.00 | 471.00 | 472.00 | 2,360.00 | 47,877 |
| 2023-02-17 | 440.00 | 526.00 | 437.00 | 473.00 | 2,365.00 | 131,687 |
| 2023-02-16 | 459.00 | 463.00 | 445.00 | 448.00 | 2,240.00 | 27,527 |
| 2023-02-15 | 464.00 | 477.00 | 451.00 | 459.00 | 2,295.00 | 31,704 |
| 2023-02-14 | 473.00 | 482.00 | 456.00 | 478.00 | 2,390.00 | 28,450 |
| 2023-02-13 | 557.00 | 572.00 | 455.00 | 469.00 | 2,345.00 | 59,816 |
| 2023-02-12 | 108.00 | 108.00 | 108.00 | 108.00 | 540.00 | 0 |
| 2023-02-10 | 473.00 | 585.00 | 464.00 | 540.00 | 2,700.00 | 334,894 |
| 2023-02-09 | 446.00 | 471.00 | 442.00 | 456.00 | 2,280.00 | 634,618 |
| 2023-02-08 | 447.00 | 457.00 | 437.00 | 456.00 | 2,280.00 | 58,512 |
| 2023-02-07 | 450.00 | 455.00 | 436.00 | 442.00 | 2,210.00 | 29,401 |
| 2023-02-06 | 462.00 | 464.00 | 438.00 | 453.00 | 2,265.00 | 37,781 |
| 2023-02-05 | 93.800 | 93.800 | 93.800 | 93.800 | 469.00 | 0 |
| 2023-02-03 | 470.00 | 473.00 | 445.00 | 465.00 | 2,325.00 | 222,911 |
| 2023-02-02 | 513.00 | 517.00 | 456.00 | 472.00 | 2,360.00 | 61,776 |
| 2023-02-01 | 523.00 | 631.00 | 511.00 | 531.00 | 2,655.00 | 407,598 |
| 2023-01-31 | 438.00 | 523.00 | 416.00 | 523.00 | 2,615.00 | 114,407 |
| 2023-01-30 | 403.00 | 403.00 | 363.00 | 403.00 | 2,015.00 | 121,523 |
| 2023-01-27 | 304.00 | 311.00 | 302.00 | 310.00 | 1,550.00 | 4,130 |
| 2023-01-26 | 282.00 | 309.00 | 282.00 | 302.00 | 1,510.00 | 1,788 |
| 2023-01-25 | 281.00 | 288.00 | 279.00 | 283.00 | 1,415.00 | 47,941 |
| 2023-01-20 | 280.00 | 282.00 | 276.00 | 281.00 | 1,405.00 | 47,414 |
| 2023-01-19 | 279.00 | 283.00 | 277.00 | 280.00 | 1,400.00 | 35,957 |
| 2023-01-18 | 283.00 | 285.00 | 275.00 | 281.00 | 1,405.00 | 63,528 |
| 2023-01-17 | 290.00 | 291.00 | 282.00 | 282.00 | 1,410.00 | 57,744 |
| 2023-01-16 | 296.00 | 297.00 | 288.00 | 291.00 | 1,455.00 | 77,088 |
| 2023-01-13 | 289.00 | 295.00 | 288.00 | 293.00 | 1,465.00 | 80,924 |
| 2023-01-12 | 290.00 | 294.00 | 278.00 | 288.00 | 1,440.00 | 163,119 |
| 2023-01-11 | 286.00 | 291.00 | 286.00 | 288.00 | 1,440.00 | 83,243 |
| 2023-01-10 | 285.00 | 288.00 | 282.00 | 285.00 | 1,425.00 | 53,444 |
| 2023-01-09 | 282.00 | 289.00 | 282.00 | 285.00 | 1,425.00 | 35,625 |
| 2023-01-06 | 276.00 | 291.00 | 274.00 | 282.00 | 1,410.00 | 74,401 |
| 2023-01-05 | 281.00 | 282.00 | 274.00 | 276.00 | 1,380.00 | 53,199 |
| 2023-01-04 | 267.00 | 276.00 | 265.00 | 272.00 | 1,360.00 | 83,158 |
| 2023-01-03 | 276.00 | 277.00 | 265.00 | 273.00 | 1,365.00 | 91,316 |
| 2023-01-02 | 281.00 | 287.00 | 276.00 | 278.00 | 1,390.00 | 69,809 |
| 2022-12-29 | 286.00 | 286.00 | 278.00 | 280.00 | 1,400.00 | 83,862 |
| 2022-12-28 | 300.00 | 300.00 | 282.00 | 286.00 | 1,430.00 | 188,003 |
| 2022-12-27 | 290.00 | 302.00 | 290.00 | 296.00 | 1,480.00 | 128,764 |
| 2022-12-26 | 297.00 | 301.00 | 294.00 | 295.00 | 1,475.00 | 98,648 |
| 2022-12-23 | 309.00 | 309.00 | 300.00 | 302.00 | 1,510.00 | 96,553 |
| 2022-12-22 | 311.00 | 316.00 | 306.00 | 309.00 | 1,545.00 | 163,452 |
| 2022-12-21 | 311.00 | 315.00 | 311.00 | 312.00 | 1,560.00 | 167,654 |
| 2022-12-20 | 311.00 | 315.00 | 308.00 | 312.00 | 1,560.00 | 133,253 |
| 2022-12-19 | 313.00 | 316.00 | 310.00 | 312.00 | 1,560.00 | 59,124 |
| 2022-12-16 | 312.00 | 315.00 | 311.00 | 313.00 | 1,565.00 | 90,462 |
| 2022-12-15 | 317.00 | 317.00 | 313.00 | 314.00 | 1,570.00 | 116,520 |
| 2022-12-14 | 311.00 | 325.00 | 311.00 | 313.00 | 1,565.00 | 162,229 |
| 2022-12-13 | 311.00 | 317.00 | 311.00 | 311.00 | 1,555.00 | 103,670 |
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.