Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 456.00 | 585.00 | 450.00 | 563.00 | 2,815.00 | 12,587,142 |
| 2022-04-03 | 90.000 | 90.000 | 90.000 | 90.000 | 450.00 | 0 |
| 2022-04-01 | 419.00 | 487.00 | 410.00 | 450.00 | 2,250.00 | 3,779,572 |
| 2022-03-31 | 410.00 | 418.00 | 405.00 | 417.00 | 2,085.00 | 102,361 |
| 2022-03-30 | 408.00 | 411.00 | 404.00 | 410.00 | 2,050.00 | 92,002 |
| 2022-03-29 | 405.00 | 409.00 | 403.00 | 408.00 | 2,040.00 | 45,727 |
| 2022-03-28 | 413.00 | 414.00 | 405.00 | 405.00 | 2,025.00 | 65,181 |
| 2022-03-25 | 408.00 | 416.00 | 403.00 | 410.00 | 2,050.00 | 128,791 |
| 2022-03-24 | 412.00 | 413.00 | 405.00 | 408.00 | 2,040.00 | 80,559 |
| 2022-03-23 | 416.00 | 418.00 | 409.00 | 412.00 | 2,060.00 | 60,927 |
| 2022-03-22 | 415.00 | 417.00 | 409.00 | 416.00 | 2,080.00 | 41,875 |
| 2022-03-21 | 415.00 | 415.00 | 415.00 | 415.00 | 2,075.00 | 0 |
| 2022-03-18 | 414.00 | 419.00 | 406.00 | 415.00 | 2,075.00 | 117,640 |
| 2022-03-17 | 404.00 | 404.00 | 404.00 | 404.00 | 2,020.00 | 0 |
| 2022-03-16 | 400.00 | 405.00 | 400.00 | 404.00 | 2,020.00 | 48,382 |
| 2022-03-15 | 399.00 | 399.00 | 399.00 | 399.00 | 1,995.00 | 0 |
| 2022-03-14 | 402.00 | 405.00 | 398.00 | 399.00 | 1,995.00 | 63,061 |
| 2022-03-11 | 406.00 | 406.00 | 401.00 | 404.00 | 2,020.00 | 51,107 |
| 2022-03-10 | 404.00 | 404.00 | 404.00 | 404.00 | 2,020.00 | 0 |
| 2022-03-09 | 80.800 | 80.800 | 80.800 | 80.800 | 404.00 | 0 |
| 2022-03-08 | 396.00 | 411.00 | 392.00 | 404.00 | 2,020.00 | 138,840 |
| 2022-03-07 | 416.00 | 419.00 | 401.00 | 401.00 | 2,005.00 | 72,745 |
| 2022-03-04 | 423.00 | 427.00 | 417.00 | 420.00 | 2,100.00 | 90,139 |
| 2022-03-03 | 405.00 | 442.00 | 402.00 | 424.00 | 2,120.00 | 681,302 |
| 2022-03-02 | 397.00 | 411.00 | 395.00 | 405.00 | 2,025.00 | 191,370 |
| 2022-02-28 | 391.00 | 391.00 | 391.00 | 391.00 | 1,955.00 | 0 |
| 2022-02-25 | 389.00 | 397.00 | 388.00 | 391.00 | 1,955.00 | 72,583 |
| 2022-02-24 | 404.00 | 404.00 | 385.00 | 388.00 | 1,940.00 | 164,536 |
| 2022-02-23 | 400.00 | 400.00 | 400.00 | 400.00 | 2,000.00 | 0 |
| 2022-02-22 | 400.00 | 400.00 | 400.00 | 400.00 | 2,000.00 | 0 |
| 2022-02-21 | 401.00 | 401.00 | 390.00 | 400.00 | 2,000.00 | 62,240 |
| 2022-02-18 | 395.00 | 404.00 | 388.00 | 401.00 | 2,005.00 | 101,899 |
| 2022-02-17 | 402.00 | 406.00 | 392.00 | 397.00 | 1,985.00 | 112,465 |
| 2022-02-16 | 391.00 | 401.00 | 391.00 | 400.00 | 2,000.00 | 53,505 |
| 2022-02-15 | 399.00 | 402.00 | 386.00 | 387.00 | 1,935.00 | 131,618 |
| 2022-02-14 | 410.00 | 414.00 | 395.00 | 399.00 | 1,995.00 | 121,584 |
| 2022-02-11 | 415.00 | 426.00 | 412.00 | 415.00 | 2,075.00 | 96,956 |
| 2022-02-10 | 422.00 | 426.00 | 415.00 | 420.00 | 2,100.00 | 47,004 |
| 2022-02-09 | 421.00 | 421.00 | 421.00 | 421.00 | 2,105.00 | 0 |
| 2022-02-08 | 421.00 | 421.00 | 421.00 | 421.00 | 2,105.00 | 0 |
| 2022-02-07 | 426.00 | 426.00 | 414.00 | 421.00 | 2,105.00 | 50,899 |
| 2022-02-04 | 408.00 | 423.00 | 407.00 | 422.00 | 2,110.00 | 131,343 |
| 2022-02-03 | 405.00 | 413.00 | 401.00 | 407.00 | 2,035.00 | 190,743 |
| 2022-01-28 | 395.00 | 406.00 | 386.00 | 402.00 | 2,010.00 | 131,352 |
| 2022-01-27 | 412.00 | 423.00 | 392.00 | 395.00 | 1,975.00 | 190,799 |
| 2022-01-26 | 417.00 | 417.00 | 417.00 | 417.00 | 2,085.00 | 0 |
| 2022-01-25 | 445.00 | 447.00 | 417.00 | 417.00 | 2,085.00 | 199,352 |
| 2022-01-24 | 456.00 | 457.00 | 439.00 | 447.00 | 2,235.00 | 118,132 |
| 2022-01-21 | 458.00 | 462.00 | 451.00 | 458.00 | 2,290.00 | 93,820 |
| 2022-01-20 | 445.00 | 458.00 | 442.00 | 458.00 | 2,290.00 | 88,379 |
| 2022-01-19 | 440.00 | 451.00 | 433.00 | 443.00 | 2,215.00 | 104,983 |
| 2022-01-18 | 448.00 | 451.00 | 438.00 | 441.00 | 2,205.00 | 100,254 |
| 2022-01-17 | 459.00 | 459.00 | 445.00 | 448.00 | 2,240.00 | 101,364 |
| 2022-01-14 | 463.00 | 463.00 | 454.00 | 460.00 | 2,300.00 | 93,902 |
| 2022-01-13 | 476.00 | 479.00 | 463.00 | 466.00 | 2,330.00 | 115,463 |
| 2022-01-12 | 476.00 | 483.00 | 469.00 | 473.00 | 2,365.00 | 98,275 |
| 2022-01-11 | 491.00 | 493.00 | 464.00 | 475.00 | 2,375.00 | 159,935 |
| 2022-01-10 | 507.00 | 507.00 | 485.00 | 490.00 | 2,450.00 | 159,314 |
| 2022-01-07 | 499.00 | 506.00 | 493.00 | 500.00 | 2,500.00 | 92,360 |
| 2022-01-06 | 508.00 | 512.00 | 496.00 | 499.00 | 2,495.00 | 207,323 |
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.