Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,026.00 | 1,128.00 | 1,015.00 | 1,104.00 | 1,104.00 | 699,485 |
| 2026-01-20 | 982.00 | 1,040.00 | 976.00 | 1,026.00 | 1,026.00 | 465,511 |
| 2026-01-19 | 971.00 | 992.00 | 960.00 | 982.00 | 982.00 | 180,433 |
| 2026-01-16 | 974.00 | 985.00 | 955.00 | 971.00 | 971.00 | 88,536 |
| 2026-01-15 | 995.00 | 995.00 | 960.00 | 977.00 | 977.00 | 60,045 |
| 2026-01-14 | 952.00 | 1,037.00 | 952.00 | 995.00 | 995.00 | 399,097 |
| 2026-01-13 | 938.00 | 970.00 | 934.00 | 952.00 | 952.00 | 78,697 |
| 2026-01-12 | 940.00 | 964.00 | 938.00 | 946.00 | 946.00 | 66,407 |
| 2026-01-09 | 952.00 | 952.00 | 920.00 | 949.00 | 949.00 | 62,799 |
| 2026-01-08 | 948.00 | 950.00 | 922.00 | 948.00 | 948.00 | 85,054 |
| 2026-01-07 | 948.00 | 968.00 | 923.00 | 948.00 | 948.00 | 62,719 |
| 2026-01-06 | 965.00 | 985.00 | 944.00 | 948.00 | 948.00 | 124,533 |
| 2026-01-05 | 954.00 | 975.00 | 936.00 | 963.00 | 963.00 | 84,247 |
| 2026-01-02 | 935.00 | 967.00 | 920.00 | 954.00 | 954.00 | 72,488 |
| 2025-12-30 | 939.00 | 992.00 | 900.00 | 920.00 | 920.00 | 296,327 |
| 2025-12-29 | 930.00 | 958.00 | 899.00 | 958.00 | 958.00 | 206,066 |
| 2025-12-26 | 965.00 | 998.00 | 923.00 | 930.00 | 930.00 | 212,810 |
| 2025-12-24 | 986.00 | 989.00 | 940.00 | 965.00 | 965.00 | 159,671 |
| 2025-12-23 | 963.00 | 1,070.00 | 929.00 | 986.00 | 986.00 | 1,096,322 |
| 2025-12-22 | 1,010.00 | 1,010.00 | 912.00 | 949.00 | 949.00 | 542,373 |
| 2025-12-19 | 955.00 | 1,047.00 | 939.00 | 1,000.00 | 1,000.00 | 520,924 |
| 2025-12-18 | 946.00 | 995.00 | 930.00 | 948.00 | 948.00 | 255,362 |
| 2025-12-17 | 1,030.00 | 1,058.00 | 951.00 | 962.00 | 962.00 | 1,275,230 |
| 2025-12-16 | 916.00 | 1,096.00 | 911.00 | 1,030.00 | 1,030.00 | 5,160,358 |
| 2025-12-15 | 821.00 | 1,045.00 | 817.00 | 896.00 | 896.00 | 2,006,890 |
| 2025-12-12 | 815.00 | 829.00 | 810.00 | 821.00 | 821.00 | 46,722 |
| 2025-12-11 | 819.00 | 819.00 | 812.00 | 815.00 | 815.00 | 19,030 |
| 2025-12-10 | 830.00 | 831.00 | 818.00 | 819.00 | 819.00 | 21,008 |
| 2025-12-09 | 818.00 | 830.00 | 813.00 | 830.00 | 830.00 | 33,533 |
| 2025-12-08 | 826.00 | 834.00 | 818.00 | 820.00 | 820.00 | 13,120 |
| 2025-12-05 | 820.00 | 838.00 | 817.00 | 822.00 | 822.00 | 16,360 |
| 2025-12-04 | 839.00 | 839.00 | 815.00 | 819.00 | 819.00 | 12,275 |
| 2025-12-03 | 826.00 | 833.00 | 817.00 | 826.00 | 826.00 | 29,715 |
| 2025-12-02 | 822.00 | 837.00 | 815.00 | 825.00 | 825.00 | 51,550 |
| 2025-12-01 | 826.00 | 845.00 | 819.00 | 821.00 | 821.00 | 11,449 |
| 2025-11-28 | 825.00 | 844.00 | 820.00 | 826.00 | 826.00 | 54,209 |
| 2025-11-27 | 822.00 | 848.00 | 818.00 | 821.00 | 821.00 | 19,461 |
| 2025-11-26 | 826.00 | 827.00 | 821.00 | 821.00 | 821.00 | 7,177 |
| 2025-11-25 | 818.00 | 830.00 | 816.00 | 821.00 | 821.00 | 17,789 |
| 2025-11-24 | 831.00 | 831.00 | 815.00 | 820.00 | 820.00 | 35,477 |
| 2025-11-21 | 848.00 | 848.00 | 810.00 | 838.00 | 838.00 | 32,031 |
| 2025-11-20 | 826.00 | 855.00 | 826.00 | 849.00 | 849.00 | 73,311 |
| 2025-11-19 | 831.00 | 838.00 | 811.00 | 837.00 | 837.00 | 45,681 |
| 2025-11-18 | 816.00 | 850.00 | 806.00 | 838.00 | 838.00 | 54,772 |
| 2025-11-17 | 801.00 | 857.00 | 800.00 | 816.00 | 816.00 | 64,896 |
| 2025-11-14 | 859.00 | 859.00 | 801.00 | 801.00 | 801.00 | 109,527 |
| 2025-11-13 | 829.00 | 836.00 | 820.00 | 835.00 | 835.00 | 27,887 |
| 2025-11-12 | 848.00 | 848.00 | 815.00 | 829.00 | 829.00 | 17,005 |
| 2025-11-11 | 850.00 | 850.00 | 801.00 | 823.00 | 823.00 | 48,100 |
| 2025-11-10 | 798.00 | 821.00 | 796.00 | 800.00 | 800.00 | 64,099 |
| 2025-11-07 | 817.00 | 817.00 | 780.00 | 798.00 | 798.00 | 151,907 |
| 2025-11-06 | 801.00 | 850.00 | 801.00 | 817.00 | 817.00 | 45,624 |
| 2025-11-05 | 838.00 | 838.00 | 800.00 | 810.00 | 810.00 | 41,313 |
| 2025-11-04 | 813.00 | 825.00 | 813.00 | 814.00 | 814.00 | 20,331 |
| 2025-11-03 | 822.00 | 826.00 | 812.00 | 813.00 | 813.00 | 62,523 |
| 2025-10-31 | 833.00 | 850.00 | 819.00 | 822.00 | 822.00 | 47,374 |
| 2025-10-30 | 853.00 | 853.00 | 810.00 | 833.00 | 833.00 | 59,526 |
| 2025-10-29 | 853.00 | 858.00 | 837.00 | 845.00 | 845.00 | 43,438 |
| 2025-10-28 | 860.00 | 865.00 | 851.00 | 852.00 | 852.00 | 66,522 |
| 2025-10-27 | 870.00 | 886.00 | 858.00 | 860.00 | 860.00 | 84,406 |
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.