Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 316.00 | 316.00 | 310.00 | 311.00 | 1,555.00 | 71,420 |
| 2022-12-09 | 313.00 | 316.00 | 312.00 | 312.00 | 1,560.00 | 100,573 |
| 2022-12-08 | 318.00 | 318.00 | 310.00 | 315.00 | 1,575.00 | 109,534 |
| 2022-12-07 | 310.00 | 323.00 | 308.00 | 315.00 | 1,575.00 | 242,214 |
| 2022-12-06 | 307.00 | 316.00 | 304.00 | 312.00 | 1,560.00 | 184,636 |
| 2022-12-05 | 303.00 | 310.00 | 303.00 | 310.00 | 1,550.00 | 146,488 |
| 2022-12-02 | 306.00 | 307.00 | 301.00 | 302.00 | 1,510.00 | 71,767 |
| 2022-12-01 | 308.00 | 308.00 | 304.00 | 306.00 | 1,530.00 | 69,609 |
| 2022-11-30 | 306.00 | 307.00 | 302.00 | 307.00 | 1,535.00 | 80,476 |
| 2022-11-29 | 299.00 | 303.00 | 299.00 | 302.00 | 1,510.00 | 70,121 |
| 2022-11-28 | 306.00 | 307.00 | 299.00 | 302.00 | 1,510.00 | 92,014 |
| 2022-11-25 | 303.00 | 312.00 | 303.00 | 306.00 | 1,530.00 | 131,773 |
| 2022-11-24 | 303.00 | 306.00 | 301.00 | 302.00 | 1,510.00 | 93,713 |
| 2022-11-23 | 296.00 | 305.00 | 296.00 | 299.00 | 1,495.00 | 107,798 |
| 2022-11-22 | 298.00 | 300.00 | 295.00 | 298.00 | 1,490.00 | 117,853 |
| 2022-11-21 | 299.00 | 304.00 | 296.00 | 298.00 | 1,490.00 | 83,606 |
| 2022-11-18 | 306.00 | 308.00 | 303.00 | 303.00 | 1,515.00 | 99,174 |
| 2022-11-17 | 311.00 | 312.00 | 304.00 | 305.00 | 1,525.00 | 164,575 |
| 2022-11-16 | 312.00 | 312.00 | 304.00 | 312.00 | 1,560.00 | 154,718 |
| 2022-11-15 | 306.00 | 309.00 | 303.00 | 307.00 | 1,535.00 | 117,620 |
| 2022-11-14 | 304.00 | 309.00 | 302.00 | 306.00 | 1,530.00 | 167,235 |
| 2022-11-11 | 309.00 | 309.00 | 302.00 | 303.00 | 1,515.00 | 155,861 |
| 2022-11-10 | 296.00 | 303.00 | 296.00 | 301.00 | 1,505.00 | 207,026 |
| 2022-11-09 | 297.00 | 304.00 | 297.00 | 300.00 | 1,500.00 | 119,351 |
| 2022-11-08 | 291.00 | 303.00 | 291.00 | 297.00 | 1,485.00 | 184,900 |
| 2022-11-07 | 288.00 | 293.00 | 285.00 | 293.00 | 1,465.00 | 167,483 |
| 2022-11-06 | 57.200 | 57.200 | 57.200 | 57.200 | 286.00 | 0 |
| 2022-11-04 | 287.00 | 289.00 | 281.00 | 286.00 | 1,430.00 | 236,410 |
| 2022-11-03 | 292.00 | 294.00 | 284.00 | 286.00 | 1,430.00 | 328,599 |
| 2022-11-02 | 300.00 | 300.00 | 293.00 | 296.00 | 1,480.00 | 243,690 |
| 2022-11-01 | 303.00 | 303.00 | 297.00 | 301.00 | 1,505.00 | 184,418 |
| 2022-10-31 | 305.00 | 306.00 | 301.00 | 302.00 | 1,510.00 | 148,500 |
| 2022-10-30 | 60.800 | 60.800 | 60.800 | 60.800 | 304.00 | 0 |
| 2022-10-28 | 304.00 | 306.00 | 302.00 | 304.00 | 1,520.00 | 199,741 |
| 2022-10-27 | 304.00 | 306.00 | 300.00 | 305.00 | 1,525.00 | 228,935 |
| 2022-10-26 | 307.00 | 307.00 | 298.00 | 300.00 | 1,500.00 | 291,166 |
| 2022-10-25 | 306.00 | 312.00 | 303.00 | 306.00 | 1,530.00 | 254,827 |
| 2022-10-24 | 306.00 | 314.00 | 302.00 | 306.00 | 1,530.00 | 499,570 |
| 2022-10-21 | 309.00 | 321.00 | 301.00 | 303.00 | 1,515.00 | 919,864 |
| 2022-10-20 | 332.00 | 342.00 | 308.00 | 311.00 | 1,555.00 | 1,818,502 |
| 2022-10-19 | 320.00 | 350.00 | 317.00 | 344.00 | 1,720.00 | 2,650,584 |
| 2022-10-18 | 309.00 | 330.00 | 309.00 | 319.00 | 1,595.00 | 1,011,403 |
| 2022-10-17 | 312.00 | 312.00 | 300.00 | 308.00 | 1,540.00 | 618,320 |
| 2022-10-16 | 62.000 | 62.000 | 62.000 | 62.000 | 310.00 | 0 |
| 2022-10-14 | 306.00 | 323.00 | 304.00 | 310.00 | 1,550.00 | 728,557 |
| 2022-10-13 | 329.00 | 340.00 | 300.00 | 300.00 | 1,500.00 | 1,723,250 |
| 2022-10-12 | 315.00 | 359.00 | 298.00 | 329.00 | 1,645.00 | 6,366,844 |
| 2022-10-11 | 319.00 | 336.00 | 302.00 | 309.00 | 1,545.00 | 2,182,755 |
| 2022-10-10 | 65.800 | 65.800 | 65.800 | 65.800 | 329.00 | 0 |
| 2022-10-07 | 370.00 | 393.00 | 321.00 | 329.00 | 1,645.00 | 8,771,885 |
| 2022-10-06 | 291.00 | 369.00 | 286.00 | 348.00 | 1,740.00 | 18,441,097 |
| 2022-10-05 | 300.00 | 312.00 | 277.00 | 284.00 | 1,420.00 | 2,981,144 |
| 2022-10-04 | 380.00 | 380.00 | 298.00 | 300.00 | 1,500.00 | 10,193,839 |
| 2022-10-03 | 58.600 | 58.600 | 58.600 | 58.600 | 293.00 | 0 |
| 2022-09-30 | 293.00 | 293.00 | 293.00 | 293.00 | 1,465.00 | 525,704 |
| 2022-09-29 | 235.00 | 237.00 | 226.00 | 226.00 | 1,130.00 | 463,090 |
| 2022-09-28 | 223.00 | 261.00 | 223.00 | 229.00 | 1,145.00 | 1,498,860 |
| 2022-09-27 | 229.00 | 238.00 | 221.00 | 225.00 | 1,125.00 | 635,313 |
| 2022-09-26 | 248.00 | 249.00 | 231.00 | 236.00 | 1,180.00 | 354,483 |
| 2022-09-25 | 49.400 | 49.400 | 49.400 | 49.400 | 247.00 | 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.