Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 860.00 | 878.00 | 847.00 | 867.00 | 867.00 | 80,184 |
| 2025-10-23 | 868.00 | 878.00 | 851.00 | 859.00 | 859.00 | 146,470 |
| 2025-10-22 | 835.00 | 1,018.00 | 817.00 | 868.00 | 868.00 | 1,287,887 |
| 2025-10-21 | 819.00 | 826.00 | 812.00 | 817.00 | 817.00 | 65,845 |
| 2025-10-20 | 832.00 | 832.00 | 814.00 | 814.00 | 814.00 | 61,128 |
| 2025-10-17 | 849.00 | 853.00 | 824.00 | 832.00 | 832.00 | 69,188 |
| 2025-10-16 | 858.00 | 868.00 | 845.00 | 849.00 | 849.00 | 58,533 |
| 2025-10-15 | 858.00 | 899.00 | 848.00 | 854.00 | 854.00 | 39,691 |
| 2025-10-14 | 867.00 | 890.00 | 855.00 | 858.00 | 858.00 | 38,584 |
| 2025-10-13 | 909.00 | 909.00 | 862.00 | 874.00 | 874.00 | 30,766 |
| 2025-10-10 | 887.00 | 890.00 | 860.00 | 875.00 | 875.00 | 21,165 |
| 2025-10-06 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 48,085 |
| 2025-10-02 | 897.00 | 898.00 | 860.00 | 880.00 | 880.00 | 48,115 |
| 2025-10-01 | 910.00 | 943.00 | 895.00 | 897.00 | 897.00 | 50,973 |
| 2025-09-30 | 899.00 | 927.00 | 873.00 | 904.00 | 904.00 | 63,684 |
| 2025-09-29 | 874.00 | 890.00 | 872.00 | 873.00 | 873.00 | 29,059 |
| 2025-09-26 | 887.00 | 894.00 | 873.00 | 874.00 | 874.00 | 60,411 |
| 2025-09-25 | 894.00 | 899.00 | 885.00 | 886.00 | 886.00 | 37,906 |
| 2025-09-24 | 894.00 | 901.00 | 892.00 | 894.00 | 894.00 | 26,621 |
| 2025-09-23 | 909.00 | 912.00 | 892.00 | 893.00 | 893.00 | 67,352 |
| 2025-09-22 | 914.00 | 914.00 | 900.00 | 909.00 | 909.00 | 73,824 |
| 2025-09-19 | 913.00 | 913.00 | 906.00 | 907.00 | 907.00 | 44,860 |
| 2025-09-18 | 906.00 | 913.00 | 903.00 | 906.00 | 906.00 | 43,947 |
| 2025-09-17 | 911.00 | 912.00 | 905.00 | 906.00 | 906.00 | 24,186 |
| 2025-09-16 | 915.00 | 932.00 | 906.00 | 909.00 | 909.00 | 49,492 |
| 2025-09-15 | 915.00 | 934.00 | 910.00 | 915.00 | 915.00 | 32,005 |
| 2025-09-12 | 928.00 | 928.00 | 909.00 | 915.00 | 915.00 | 62,129 |
| 2025-09-11 | 930.00 | 940.00 | 909.00 | 919.00 | 919.00 | 52,460 |
| 2025-09-10 | 939.00 | 947.00 | 912.00 | 916.00 | 916.00 | 43,122 |
| 2025-09-09 | 925.00 | 941.00 | 917.00 | 925.00 | 925.00 | 37,096 |
| 2025-09-08 | 950.00 | 981.00 | 912.00 | 925.00 | 925.00 | 118,711 |
| 2025-09-05 | 941.00 | 969.00 | 941.00 | 950.00 | 950.00 | 34,092 |
| 2025-09-04 | 937.00 | 961.00 | 936.00 | 937.00 | 937.00 | 36,052 |
| 2025-09-03 | 929.00 | 979.00 | 924.00 | 936.00 | 936.00 | 50,943 |
| 2025-09-02 | 960.00 | 960.00 | 890.00 | 924.00 | 924.00 | 156,316 |
| 2025-09-01 | 1,001.00 | 1,001.00 | 960.00 | 960.00 | 960.00 | 128,960 |
| 2025-08-29 | 1,007.00 | 1,007.00 | 985.00 | 1,001.00 | 1,001.00 | 39,575 |
| 2025-08-28 | 1,003.00 | 1,003.00 | 995.00 | 998.00 | 998.00 | 15,158 |
| 2025-08-27 | 1,000.00 | 1,009.00 | 995.00 | 1,000.00 | 1,000.00 | 16,836 |
| 2025-08-26 | 1,009.00 | 1,009.00 | 998.00 | 1,004.00 | 1,004.00 | 16,739 |
| 2025-08-25 | 1,012.00 | 1,012.00 | 999.00 | 1,002.00 | 1,002.00 | 11,736 |
| 2025-08-22 | 1,010.00 | 1,010.00 | 992.00 | 1,004.00 | 1,004.00 | 22,080 |
| 2025-08-21 | 1,000.00 | 1,013.00 | 991.00 | 1,001.00 | 1,001.00 | 25,857 |
| 2025-08-20 | 1,004.00 | 1,010.00 | 991.00 | 1,000.00 | 1,000.00 | 36,552 |
| 2025-08-19 | 1,005.00 | 1,005.00 | 997.00 | 1,004.00 | 1,004.00 | 19,175 |
| 2025-08-18 | 1,005.00 | 1,021.00 | 990.00 | 1,003.00 | 1,003.00 | 53,693 |
| 2025-08-14 | 1,018.00 | 1,018.00 | 1,002.00 | 1,003.00 | 1,003.00 | 7,499 |
| 2025-08-13 | 1,014.00 | 1,014.00 | 997.00 | 1,010.00 | 1,010.00 | 31,207 |
| 2025-08-12 | 1,002.00 | 1,011.00 | 1,002.00 | 1,006.00 | 1,006.00 | 38,648 |
| 2025-08-11 | 1,010.00 | 1,011.00 | 999.00 | 1,006.00 | 1,006.00 | 32,126 |
| 2025-08-08 | 1,020.00 | 1,020.00 | 1,003.00 | 1,010.00 | 1,010.00 | 14,729 |
| 2025-08-07 | 1,012.00 | 1,018.00 | 999.00 | 1,003.00 | 1,003.00 | 36,901 |
| 2025-08-06 | 1,013.00 | 1,013.00 | 998.00 | 1,012.00 | 1,012.00 | 11,080 |
| 2025-08-05 | 996.00 | 1,030.00 | 996.00 | 1,004.00 | 1,004.00 | 21,644 |
| 2025-08-04 | 995.00 | 1,011.00 | 995.00 | 1,006.00 | 1,006.00 | 61,592 |
| 2025-08-01 | 1,006.00 | 1,016.00 | 996.00 | 1,006.00 | 1,006.00 | 22,248 |
| 2025-07-31 | 1,003.00 | 1,014.00 | 1,000.00 | 1,006.00 | 1,006.00 | 40,420 |
| 2025-07-30 | 1,002.00 | 1,020.00 | 991.00 | 1,002.00 | 1,002.00 | 77,764 |
| 2025-07-29 | 1,004.00 | 1,024.00 | 1,000.00 | 1,002.00 | 1,002.00 | 46,654 |
| 2025-07-28 | 1,035.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | 101,689 |
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.