Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 316.00 | 329.00 | 315.00 | 320.00 | 1,600.00 | 76,496 |
| 2022-06-28 | 319.00 | 329.00 | 319.00 | 325.00 | 1,625.00 | 63,542 |
| 2022-06-27 | 318.00 | 326.00 | 309.00 | 317.00 | 1,585.00 | 131,208 |
| 2022-06-24 | 302.00 | 317.00 | 301.00 | 310.00 | 1,550.00 | 100,902 |
| 2022-06-23 | 320.00 | 325.00 | 299.00 | 301.00 | 1,505.00 | 229,427 |
| 2022-06-22 | 340.00 | 342.00 | 321.00 | 324.00 | 1,620.00 | 203,383 |
| 2022-06-21 | 334.00 | 337.00 | 310.00 | 336.00 | 1,680.00 | 102,354 |
| 2022-06-20 | 351.00 | 353.00 | 322.00 | 327.00 | 1,635.00 | 415,753 |
| 2022-06-17 | 344.00 | 351.00 | 324.00 | 351.00 | 1,755.00 | 111,479 |
| 2022-06-16 | 353.00 | 361.00 | 340.00 | 344.00 | 1,720.00 | 183,364 |
| 2022-06-15 | 361.00 | 370.00 | 345.00 | 353.00 | 1,765.00 | 153,159 |
| 2022-06-14 | 366.00 | 370.00 | 345.00 | 364.00 | 1,820.00 | 127,952 |
| 2022-06-13 | 384.00 | 391.00 | 359.00 | 366.00 | 1,830.00 | 251,628 |
| 2022-06-10 | 405.00 | 406.00 | 390.00 | 391.00 | 1,955.00 | 185,453 |
| 2022-06-09 | 395.00 | 410.00 | 390.00 | 406.00 | 2,030.00 | 189,851 |
| 2022-06-08 | 400.00 | 404.00 | 395.00 | 395.00 | 1,975.00 | 73,343 |
| 2022-06-07 | 406.00 | 423.00 | 395.00 | 400.00 | 2,000.00 | 122,903 |
| 2022-06-03 | 396.00 | 410.00 | 395.00 | 407.00 | 2,035.00 | 121,554 |
| 2022-06-02 | 392.00 | 399.00 | 390.00 | 395.00 | 1,975.00 | 70,428 |
| 2022-05-31 | 391.00 | 397.00 | 391.00 | 395.00 | 1,975.00 | 67,388 |
| 2022-05-30 | 392.00 | 396.00 | 391.00 | 391.00 | 1,955.00 | 30,866 |
| 2022-05-27 | 398.00 | 398.00 | 388.00 | 389.00 | 1,945.00 | 50,238 |
| 2022-05-26 | 384.00 | 397.00 | 384.00 | 389.00 | 1,945.00 | 39,777 |
| 2022-05-25 | 386.00 | 388.00 | 382.00 | 384.00 | 1,920.00 | 82,501 |
| 2022-05-24 | 390.00 | 398.00 | 385.00 | 386.00 | 1,930.00 | 255,559 |
| 2022-05-23 | 398.00 | 398.00 | 390.00 | 392.00 | 1,960.00 | 75,504 |
| 2022-05-20 | 397.00 | 399.00 | 392.00 | 396.00 | 1,980.00 | 91,070 |
| 2022-05-19 | 395.00 | 396.00 | 387.00 | 395.00 | 1,975.00 | 104,420 |
| 2022-05-18 | 406.00 | 407.00 | 400.00 | 400.00 | 2,000.00 | 108,243 |
| 2022-05-17 | 408.00 | 408.00 | 398.00 | 406.00 | 2,030.00 | 64,587 |
| 2022-05-16 | 399.00 | 406.00 | 399.00 | 403.00 | 2,015.00 | 107,558 |
| 2022-05-13 | 390.00 | 402.00 | 388.00 | 400.00 | 2,000.00 | 195,821 |
| 2022-05-12 | 404.00 | 408.00 | 392.00 | 394.00 | 1,970.00 | 140,320 |
| 2022-05-11 | 416.00 | 416.00 | 407.00 | 408.00 | 2,040.00 | 68,040 |
| 2022-05-10 | 412.00 | 418.00 | 404.00 | 416.00 | 2,080.00 | 121,277 |
| 2022-05-09 | 422.00 | 425.00 | 413.00 | 420.00 | 2,100.00 | 108,563 |
| 2022-05-06 | 415.00 | 426.00 | 411.00 | 422.00 | 2,110.00 | 165,788 |
| 2022-05-04 | 414.00 | 423.00 | 413.00 | 416.00 | 2,080.00 | 102,423 |
| 2022-05-03 | 410.00 | 416.00 | 409.00 | 413.00 | 2,065.00 | 93,469 |
| 2022-05-02 | 408.00 | 413.00 | 405.00 | 413.00 | 2,065.00 | 51,406 |
| 2022-04-29 | 408.00 | 410.00 | 405.00 | 408.00 | 2,040.00 | 64,112 |
| 2022-04-28 | 410.00 | 414.00 | 404.00 | 408.00 | 2,040.00 | 99,798 |
| 2022-04-27 | 402.00 | 409.00 | 397.00 | 409.00 | 2,045.00 | 170,736 |
| 2022-04-26 | 403.00 | 410.00 | 403.00 | 405.00 | 2,025.00 | 119,025 |
| 2022-04-25 | 408.00 | 411.00 | 403.00 | 406.00 | 2,030.00 | 141,037 |
| 2022-04-22 | 417.00 | 419.00 | 410.00 | 413.00 | 2,065.00 | 125,700 |
| 2022-04-21 | 427.00 | 427.00 | 417.00 | 420.00 | 2,100.00 | 176,425 |
| 2022-04-20 | 432.00 | 437.00 | 422.00 | 425.00 | 2,125.00 | 282,283 |
| 2022-04-19 | 411.00 | 436.00 | 409.00 | 429.00 | 2,145.00 | 492,075 |
| 2022-04-18 | 416.00 | 421.00 | 411.00 | 415.00 | 2,075.00 | 161,369 |
| 2022-04-15 | 422.00 | 424.00 | 416.00 | 419.00 | 2,095.00 | 93,411 |
| 2022-04-14 | 422.00 | 429.00 | 415.00 | 420.00 | 2,100.00 | 159,339 |
| 2022-04-13 | 417.00 | 427.00 | 413.00 | 421.00 | 2,105.00 | 336,823 |
| 2022-04-12 | 424.00 | 425.00 | 403.00 | 417.00 | 2,085.00 | 369,506 |
| 2022-04-11 | 426.00 | 437.00 | 422.00 | 425.00 | 2,125.00 | 414,001 |
| 2022-04-10 | 86.200 | 86.200 | 86.200 | 86.200 | 431.00 | 0 |
| 2022-04-08 | 431.00 | 434.00 | 413.00 | 431.00 | 2,155.00 | 812,359 |
| 2022-04-07 | 450.00 | 458.00 | 423.00 | 430.00 | 2,150.00 | 1,148,577 |
| 2022-04-06 | 486.00 | 507.00 | 453.00 | 466.00 | 2,330.00 | 1,308,794 |
| 2022-04-05 | 563.00 | 564.00 | 465.00 | 492.00 | 2,460.00 | 4,202,900 |
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.