Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 493.00 | 516.00 | 491.00 | 508.00 | 2,540.00 | 430,345 |
| 2022-01-04 | 470.00 | 514.00 | 469.00 | 492.00 | 2,460.00 | 634,911 |
| 2022-01-03 | 470.00 | 478.00 | 463.00 | 465.00 | 2,325.00 | 119,197 |
| 2021-12-30 | 469.00 | 474.00 | 461.00 | 470.00 | 2,350.00 | 122,888 |
| 2021-12-29 | 461.00 | 473.00 | 459.00 | 469.00 | 2,345.00 | 136,291 |
| 2021-12-28 | 446.00 | 505.00 | 443.00 | 462.00 | 2,310.00 | 914,581 |
| 2021-12-27 | 447.00 | 450.00 | 440.00 | 446.00 | 2,230.00 | 72,941 |
| 2021-12-24 | 452.00 | 452.00 | 441.00 | 446.00 | 2,230.00 | 97,309 |
| 2021-12-23 | 443.00 | 452.00 | 440.00 | 447.00 | 2,235.00 | 124,654 |
| 2021-12-22 | 444.00 | 447.00 | 436.00 | 440.00 | 2,200.00 | 98,121 |
| 2021-12-21 | 438.00 | 445.00 | 436.00 | 439.00 | 2,195.00 | 95,436 |
| 2021-12-20 | 442.00 | 447.00 | 436.00 | 445.00 | 2,225.00 | 109,677 |
| 2021-12-17 | 452.00 | 454.00 | 443.00 | 446.00 | 2,230.00 | 72,926 |
| 2021-12-16 | 461.00 | 461.00 | 447.00 | 447.00 | 2,235.00 | 143,381 |
| 2021-12-15 | 469.00 | 469.00 | 455.00 | 457.00 | 2,285.00 | 162,587 |
| 2021-12-14 | 469.00 | 473.00 | 461.00 | 467.00 | 2,335.00 | 86,655 |
| 2021-12-13 | 467.00 | 478.00 | 464.00 | 470.00 | 2,350.00 | 85,824 |
| 2021-12-10 | 465.00 | 472.00 | 463.00 | 470.00 | 2,350.00 | 56,756 |
| 2021-12-09 | 475.00 | 475.00 | 464.00 | 464.00 | 2,320.00 | 67,804 |
| 2021-12-08 | 465.00 | 471.00 | 460.00 | 464.00 | 2,320.00 | 126,408 |
| 2021-12-07 | 467.00 | 472.00 | 456.00 | 469.00 | 2,345.00 | 89,229 |
| 2021-12-06 | 467.00 | 469.00 | 453.00 | 469.00 | 2,345.00 | 74,203 |
| 2021-12-03 | 459.00 | 467.00 | 455.00 | 466.00 | 2,330.00 | 62,061 |
| 2021-12-02 | 442.00 | 464.00 | 437.00 | 460.00 | 2,300.00 | 130,674 |
| 2021-12-01 | 436.00 | 451.00 | 430.00 | 443.00 | 2,215.00 | 194,531 |
| 2021-11-30 | 476.00 | 484.00 | 441.00 | 445.00 | 2,225.00 | 348,762 |
| 2021-11-29 | 488.00 | 498.00 | 475.00 | 477.00 | 2,385.00 | 215,564 |
| 2021-11-28 | 99.800 | 99.800 | 99.800 | 99.800 | 499.00 | 0 |
| 2021-11-26 | 503.00 | 511.00 | 496.00 | 499.00 | 2,495.00 | 131,572 |
| 2021-11-25 | 501.00 | 510.00 | 498.00 | 508.00 | 2,540.00 | 67,093 |
| 2021-11-24 | 500.00 | 508.00 | 496.00 | 505.00 | 2,525.00 | 117,745 |
| 2021-11-23 | 507.00 | 510.00 | 501.00 | 505.00 | 2,525.00 | 97,032 |
| 2021-11-22 | 516.00 | 517.00 | 503.00 | 507.00 | 2,535.00 | 182,364 |
| 2021-11-19 | 520.00 | 524.00 | 510.00 | 519.00 | 2,595.00 | 128,544 |
| 2021-11-18 | 523.00 | 529.00 | 513.00 | 520.00 | 2,600.00 | 107,159 |
| 2021-11-17 | 535.00 | 539.00 | 522.00 | 523.00 | 2,615.00 | 148,626 |
| 2021-11-16 | 534.00 | 540.00 | 531.00 | 535.00 | 2,675.00 | 54,143 |
| 2021-11-15 | 537.00 | 540.00 | 532.00 | 534.00 | 2,670.00 | 72,922 |
| 2021-11-12 | 530.00 | 537.00 | 526.00 | 535.00 | 2,675.00 | 92,056 |
| 2021-11-11 | 524.00 | 539.00 | 522.00 | 530.00 | 2,650.00 | 113,328 |
| 2021-11-10 | 534.00 | 537.00 | 526.00 | 530.00 | 2,650.00 | 100,928 |
| 2021-11-09 | 537.00 | 543.00 | 531.00 | 534.00 | 2,670.00 | 105,823 |
| 2021-11-08 | 523.00 | 538.00 | 520.00 | 535.00 | 2,675.00 | 88,426 |
| 2021-11-05 | 532.00 | 540.00 | 523.00 | 529.00 | 2,645.00 | 95,910 |
| 2021-11-04 | 536.00 | 541.00 | 528.00 | 531.00 | 2,655.00 | 97,421 |
| 2021-11-03 | 552.00 | 553.00 | 536.00 | 536.00 | 2,680.00 | 117,127 |
| 2021-11-02 | 539.00 | 569.00 | 538.00 | 546.00 | 2,730.00 | 235,829 |
| 2021-11-01 | 539.00 | 546.00 | 536.00 | 537.00 | 2,685.00 | 94,516 |
| 2021-10-29 | 541.00 | 545.00 | 536.00 | 540.00 | 2,700.00 | 68,912 |
| 2021-10-28 | 545.00 | 552.00 | 538.00 | 540.00 | 2,700.00 | 67,754 |
| 2021-10-27 | 550.00 | 554.00 | 538.00 | 545.00 | 2,725.00 | 82,525 |
| 2021-10-26 | 541.00 | 551.00 | 540.00 | 548.00 | 2,740.00 | 94,530 |
| 2021-10-25 | 542.00 | 543.00 | 531.00 | 541.00 | 2,705.00 | 72,155 |
| 2021-10-24 | 107.80 | 107.80 | 107.80 | 107.80 | 539.00 | 0 |
| 2021-10-22 | 538.00 | 545.00 | 532.00 | 539.00 | 2,695.00 | 57,248 |
| 2021-10-21 | 544.00 | 551.00 | 536.00 | 538.00 | 2,690.00 | 114,397 |
| 2021-10-20 | 548.00 | 549.00 | 537.00 | 544.00 | 2,720.00 | 83,666 |
| 2021-10-19 | 537.00 | 549.00 | 536.00 | 543.00 | 2,715.00 | 111,946 |
| 2021-10-18 | 532.00 | 549.00 | 520.00 | 536.00 | 2,680.00 | 119,114 |
| 2021-10-17 | 106.00 | 106.00 | 106.00 | 106.00 | 530.00 | 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.