Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,989.00 | 2,155.00 | 1,951.00 | 2,025.00 | 2,025.00 | 348,055 |
| 2026-04-17 | 1,987.00 | 2,010.00 | 1,943.00 | 1,989.00 | 1,989.00 | 134,522 |
| 2026-04-16 | 1,997.00 | 2,050.00 | 1,968.00 | 1,987.00 | 1,987.00 | 245,410 |
| 2026-04-15 | 2,030.00 | 2,045.00 | 1,940.00 | 2,010.00 | 2,010.00 | 197,997 |
| 2026-04-14 | 1,948.00 | 2,070.00 | 1,940.00 | 2,035.00 | 2,035.00 | 318,097 |
| 2026-04-13 | 1,860.00 | 2,030.00 | 1,790.00 | 1,948.00 | 1,948.00 | 432,816 |
| 2026-04-10 | 1,793.00 | 1,870.00 | 1,793.00 | 1,860.00 | 1,860.00 | 161,950 |
| 2026-04-09 | 1,865.00 | 1,914.00 | 1,780.00 | 1,786.00 | 1,786.00 | 202,251 |
| 2026-04-08 | 1,832.00 | 1,901.00 | 1,825.00 | 1,865.00 | 1,865.00 | 237,428 |
| 2026-04-07 | 1,916.00 | 1,945.00 | 1,729.00 | 1,832.00 | 1,832.00 | 387,629 |
| 2026-04-06 | 2,000.00 | 2,035.00 | 1,845.00 | 1,916.00 | 1,916.00 | 186,575 |
| 2026-04-03 | 1,930.00 | 2,080.00 | 1,830.00 | 2,000.00 | 2,000.00 | 464,273 |
| 2026-04-02 | 1,955.00 | 2,025.00 | 1,865.00 | 1,890.00 | 1,890.00 | 279,641 |
| 2026-04-01 | 2,000.00 | 2,020.00 | 1,805.00 | 1,931.00 | 1,931.00 | 590,108 |
| 2026-03-31 | 2,000.00 | 2,100.00 | 1,950.00 | 1,954.00 | 1,954.00 | 236,594 |
| 2026-03-30 | 2,110.00 | 2,120.00 | 1,940.00 | 2,050.00 | 2,050.00 | 251,131 |
| 2026-03-27 | 2,180.00 | 2,205.00 | 2,020.00 | 2,120.00 | 2,120.00 | 384,854 |
| 2026-03-26 | 2,050.00 | 2,195.00 | 1,997.00 | 2,150.00 | 2,150.00 | 339,756 |
| 2026-03-25 | 2,075.00 | 2,100.00 | 2,005.00 | 2,050.00 | 2,050.00 | 255,982 |
| 2026-03-24 | 2,185.00 | 2,185.00 | 1,973.00 | 2,040.00 | 2,040.00 | 338,612 |
| 2026-03-23 | 2,025.00 | 2,190.00 | 1,943.00 | 2,100.00 | 2,100.00 | 661,090 |
| 2026-03-20 | 2,235.00 | 2,300.00 | 2,040.00 | 2,105.00 | 2,105.00 | 1,165,341 |
| 2026-03-19 | 2,430.00 | 2,480.00 | 2,185.00 | 2,220.00 | 2,220.00 | 1,674,716 |
| 2026-03-18 | 2,390.00 | 2,990.00 | 2,180.00 | 2,405.00 | 2,405.00 | 17,465,770 |
| 2026-03-17 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 621,626 |
| 2026-03-16 | 1,800.00 | 1,958.00 | 1,760.00 | 1,846.00 | 1,846.00 | 1,398,144 |
| 2026-03-13 | 1,722.00 | 2,095.00 | 1,655.00 | 1,765.00 | 1,765.00 | 3,038,271 |
| 2026-03-12 | 1,423.00 | 1,849.00 | 1,423.00 | 1,755.00 | 1,755.00 | 7,551,343 |
| 2026-03-11 | 1,333.00 | 1,442.00 | 1,290.00 | 1,423.00 | 1,423.00 | 481,025 |
| 2026-03-10 | 1,339.00 | 1,418.00 | 1,300.00 | 1,333.00 | 1,333.00 | 273,208 |
| 2026-03-09 | 1,355.00 | 1,379.00 | 1,275.00 | 1,350.00 | 1,350.00 | 143,087 |
| 2026-03-06 | 1,264.00 | 1,372.00 | 1,240.00 | 1,352.00 | 1,352.00 | 469,455 |
| 2026-03-05 | 1,132.00 | 1,285.00 | 1,132.00 | 1,264.00 | 1,264.00 | 153,210 |
| 2026-03-04 | 1,121.00 | 1,211.00 | 1,011.00 | 1,140.00 | 1,140.00 | 251,380 |
| 2026-03-03 | 1,250.00 | 1,250.00 | 1,135.00 | 1,195.00 | 1,195.00 | 190,311 |
| 2026-02-27 | 1,267.00 | 1,283.00 | 1,250.00 | 1,251.00 | 1,251.00 | 112,275 |
| 2026-02-26 | 1,320.00 | 1,320.00 | 1,268.00 | 1,269.00 | 1,269.00 | 205,086 |
| 2026-02-25 | 1,342.00 | 1,346.00 | 1,230.00 | 1,320.00 | 1,320.00 | 470,157 |
| 2026-02-24 | 1,271.00 | 1,399.00 | 1,251.00 | 1,342.00 | 1,342.00 | 613,121 |
| 2026-02-23 | 1,209.00 | 1,313.00 | 1,209.00 | 1,258.00 | 1,258.00 | 293,392 |
| 2026-02-20 | 1,223.00 | 1,248.00 | 1,200.00 | 1,219.00 | 1,219.00 | 165,375 |
| 2026-02-19 | 1,182.00 | 1,298.00 | 1,182.00 | 1,223.00 | 1,223.00 | 338,215 |
| 2026-02-13 | 1,211.00 | 1,221.00 | 1,135.00 | 1,182.00 | 1,182.00 | 293,161 |
| 2026-02-12 | 1,126.00 | 1,280.00 | 1,104.00 | 1,226.00 | 1,226.00 | 2,093,197 |
| 2026-02-11 | 1,095.00 | 1,148.00 | 1,094.00 | 1,126.00 | 1,126.00 | 157,712 |
| 2026-02-10 | 1,080.00 | 1,109.00 | 1,080.00 | 1,095.00 | 1,095.00 | 90,539 |
| 2026-02-09 | 1,107.00 | 1,122.00 | 1,080.00 | 1,091.00 | 1,091.00 | 180,428 |
| 2026-02-06 | 1,179.00 | 1,185.00 | 1,089.00 | 1,107.00 | 1,107.00 | 279,528 |
| 2026-02-05 | 1,279.00 | 1,279.00 | 1,136.00 | 1,200.00 | 1,200.00 | 712,178 |
| 2026-02-04 | 1,099.00 | 1,358.00 | 1,098.00 | 1,286.00 | 1,286.00 | 3,286,897 |
| 2026-02-03 | 1,057.00 | 1,125.00 | 1,045.00 | 1,099.00 | 1,099.00 | 370,936 |
| 2026-02-02 | 1,055.00 | 1,110.00 | 1,030.00 | 1,057.00 | 1,057.00 | 152,328 |
| 2026-01-30 | 1,064.00 | 1,064.00 | 1,031.00 | 1,055.00 | 1,055.00 | 153,365 |
| 2026-01-29 | 1,085.00 | 1,085.00 | 1,043.00 | 1,050.00 | 1,050.00 | 109,440 |
| 2026-01-28 | 1,056.00 | 1,109.00 | 1,029.00 | 1,085.00 | 1,085.00 | 281,062 |
| 2026-01-27 | 1,029.00 | 1,060.00 | 1,025.00 | 1,056.00 | 1,056.00 | 108,213 |
| 2026-01-26 | 1,065.00 | 1,065.00 | 1,011.00 | 1,037.00 | 1,037.00 | 94,043 |
| 2026-01-23 | 1,100.00 | 1,100.00 | 1,056.00 | 1,065.00 | 1,065.00 | 159,957 |
| 2026-01-22 | 1,104.00 | 1,104.00 | 1,070.00 | 1,100.00 | 1,100.00 | 183,767 |
| 2026-01-21 | 1,026.00 | 1,128.00 | 1,015.00 | 1,104.00 | 1,104.00 | 699,485 |
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.