Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,191.00 | 1,208.00 | 1,104.00 | 1,142.00 | 1,142.00 | 19,360 |
| 2026-07-16 | 1,206.00 | 1,249.00 | 1,189.00 | 1,190.00 | 1,190.00 | 31,337 |
| 2026-07-15 | 1,215.00 | 1,282.00 | 1,183.00 | 1,206.00 | 1,206.00 | 11,736 |
| 2026-07-14 | 1,238.00 | 1,248.00 | 1,118.00 | 1,191.00 | 1,191.00 | 53,877 |
| 2026-07-13 | 1,299.00 | 1,299.00 | 1,248.00 | 1,248.00 | 1,248.00 | 34,444 |
| 2026-07-10 | 1,241.00 | 1,301.00 | 1,241.00 | 1,270.00 | 1,270.00 | 27,605 |
| 2026-07-09 | 1,220.00 | 1,285.00 | 1,220.00 | 1,263.00 | 1,263.00 | 31,165 |
| 2026-07-08 | 1,299.00 | 1,299.00 | 1,212.00 | 1,271.00 | 1,271.00 | 57,453 |
| 2026-07-07 | 1,282.00 | 1,309.00 | 1,200.00 | 1,273.00 | 1,273.00 | 105,957 |
| 2026-07-06 | 1,290.00 | 1,308.00 | 1,243.00 | 1,282.00 | 1,282.00 | 35,447 |
| 2026-07-03 | 1,294.00 | 1,294.00 | 1,235.00 | 1,290.00 | 1,290.00 | 45,903 |
| 2026-07-02 | 1,288.00 | 1,350.00 | 1,211.00 | 1,294.00 | 1,294.00 | 45,356 |
| 2026-07-01 | 1,175.00 | 1,334.00 | 1,155.00 | 1,301.00 | 1,301.00 | 123,758 |
| 2026-06-30 | 1,200.00 | 1,254.00 | 1,154.00 | 1,154.00 | 1,154.00 | 17,679 |
| 2026-06-29 | 1,150.00 | 1,200.00 | 1,141.00 | 1,195.00 | 1,195.00 | 26,255 |
| 2026-06-26 | 1,177.00 | 1,210.00 | 1,146.00 | 1,187.00 | 1,187.00 | 67,826 |
| 2026-06-25 | 1,111.00 | 1,233.00 | 1,110.00 | 1,180.00 | 1,180.00 | 101,538 |
| 2026-06-24 | 1,133.00 | 1,260.00 | 1,133.00 | 1,195.00 | 1,195.00 | 68,841 |
| 2026-06-23 | 1,221.00 | 1,265.00 | 1,130.00 | 1,196.00 | 1,196.00 | 133,134 |
| 2026-06-22 | 1,294.00 | 1,300.00 | 1,167.00 | 1,265.00 | 1,265.00 | 203,140 |
| 2026-06-19 | 1,232.00 | 1,300.00 | 1,202.00 | 1,294.00 | 1,294.00 | 90,119 |
| 2026-06-18 | 1,299.00 | 1,299.00 | 1,199.00 | 1,268.00 | 1,268.00 | 94,140 |
| 2026-06-17 | 1,297.00 | 1,300.00 | 1,241.00 | 1,279.00 | 1,279.00 | 47,296 |
| 2026-06-16 | 1,232.00 | 1,306.00 | 1,201.00 | 1,290.00 | 1,290.00 | 83,344 |
| 2026-06-15 | 1,319.00 | 1,319.00 | 1,220.00 | 1,291.00 | 1,291.00 | 50,796 |
| 2026-06-12 | 1,231.00 | 1,325.00 | 1,231.00 | 1,291.00 | 1,291.00 | 38,114 |
| 2026-06-11 | 1,249.00 | 1,249.00 | 1,212.00 | 1,241.00 | 1,241.00 | 32,993 |
| 2026-06-10 | 1,226.00 | 1,320.00 | 1,226.00 | 1,249.00 | 1,249.00 | 34,881 |
| 2026-06-09 | 1,235.00 | 1,299.00 | 1,162.00 | 1,235.00 | 1,235.00 | 47,626 |
| 2026-06-08 | 1,249.00 | 1,260.00 | 1,144.00 | 1,219.00 | 1,219.00 | 78,823 |
| 2026-06-05 | 1,320.00 | 1,320.00 | 1,225.00 | 1,249.00 | 1,249.00 | 73,569 |
| 2026-06-04 | 1,327.00 | 1,335.00 | 1,000.00 | 1,320.00 | 1,320.00 | 79,564 |
| 2026-06-02 | 1,332.00 | 1,358.00 | 1,216.00 | 1,315.00 | 1,315.00 | 43,459 |
| 2026-06-01 | 1,469.00 | 1,469.00 | 1,198.00 | 1,332.00 | 1,332.00 | 194,095 |
| 2026-05-29 | 1,301.00 | 1,336.00 | 1,211.00 | 1,336.00 | 1,336.00 | 134,951 |
| 2026-05-28 | 1,361.00 | 1,394.00 | 1,210.00 | 1,301.00 | 1,301.00 | 107,301 |
| 2026-05-27 | 1,441.00 | 1,451.00 | 1,334.00 | 1,361.00 | 1,361.00 | 162,934 |
| 2026-05-26 | 1,471.00 | 1,529.00 | 1,408.00 | 1,426.00 | 1,426.00 | 126,627 |
| 2026-05-22 | 1,385.00 | 1,479.00 | 1,385.00 | 1,470.00 | 1,470.00 | 78,143 |
| 2026-05-21 | 1,456.00 | 1,478.00 | 1,375.00 | 1,375.00 | 1,375.00 | 127,190 |
| 2026-05-20 | 1,467.00 | 1,495.00 | 1,350.00 | 1,456.00 | 1,456.00 | 53,304 |
| 2026-05-19 | 1,427.00 | 1,510.00 | 1,427.00 | 1,467.00 | 1,467.00 | 81,401 |
| 2026-05-18 | 1,510.00 | 1,548.00 | 1,380.00 | 1,500.00 | 1,500.00 | 187,499 |
| 2026-05-15 | 1,589.00 | 1,589.00 | 1,504.00 | 1,549.00 | 1,549.00 | 186,493 |
| 2026-05-14 | 1,718.00 | 1,728.00 | 1,501.00 | 1,552.00 | 1,552.00 | 416,122 |
| 2026-05-13 | 1,758.00 | 1,790.00 | 1,676.00 | 1,688.00 | 1,688.00 | 120,044 |
| 2026-05-12 | 1,842.00 | 1,878.00 | 1,660.00 | 1,758.00 | 1,758.00 | 733,605 |
| 2026-05-11 | 1,879.00 | 1,879.00 | 1,787.00 | 1,842.00 | 1,842.00 | 138,781 |
| 2026-05-08 | 1,830.00 | 1,909.00 | 1,780.00 | 1,879.00 | 1,879.00 | 66,285 |
| 2026-05-07 | 1,851.00 | 1,860.00 | 1,800.00 | 1,830.00 | 1,830.00 | 80,525 |
| 2026-05-06 | 1,873.00 | 1,935.00 | 1,817.00 | 1,851.00 | 1,851.00 | 219,383 |
| 2026-05-04 | 1,948.00 | 1,981.00 | 1,860.00 | 1,873.00 | 1,873.00 | 134,839 |
| 2026-04-30 | 1,997.00 | 1,997.00 | 1,911.00 | 1,936.00 | 1,936.00 | 130,177 |
| 2026-04-29 | 1,942.00 | 1,958.00 | 1,910.00 | 1,951.00 | 1,951.00 | 103,373 |
| 2026-04-28 | 2,065.00 | 2,065.00 | 1,941.00 | 1,950.00 | 1,950.00 | 161,709 |
| 2026-04-27 | 2,055.00 | 2,090.00 | 1,995.00 | 2,065.00 | 2,065.00 | 83,473 |
| 2026-04-24 | 2,005.00 | 2,070.00 | 1,973.00 | 2,060.00 | 2,060.00 | 136,976 |
| 2026-04-23 | 2,025.00 | 2,060.00 | 1,932.00 | 2,005.00 | 2,005.00 | 214,878 |
| 2026-04-22 | 2,130.00 | 2,130.00 | 2,015.00 | 2,025.00 | 2,025.00 | 231,508 |
| 2026-04-21 | 2,045.00 | 2,170.00 | 2,015.00 | 2,095.00 | 2,095.00 | 260,270 |
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.