Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,009.00 | 1,017.00 | 1,002.00 | 1,015.00 | 1,015.00 | 19,731 |
| 2025-07-24 | 1,012.00 | 1,020.00 | 1,007.00 | 1,009.00 | 1,009.00 | 18,472 |
| 2025-07-23 | 1,009.00 | 1,024.00 | 1,003.00 | 1,010.00 | 1,010.00 | 80,804 |
| 2025-07-22 | 1,017.00 | 1,035.00 | 1,011.00 | 1,016.00 | 1,016.00 | 34,218 |
| 2025-07-21 | 1,023.00 | 1,023.00 | 1,012.00 | 1,016.00 | 1,016.00 | 48,074 |
| 2025-07-18 | 1,045.00 | 1,045.00 | 1,020.00 | 1,023.00 | 1,023.00 | 39,458 |
| 2025-07-17 | 1,022.00 | 1,037.00 | 1,015.00 | 1,031.00 | 1,031.00 | 28,139 |
| 2025-07-16 | 1,020.00 | 1,026.00 | 1,016.00 | 1,022.00 | 1,022.00 | 47,648 |
| 2025-07-15 | 1,033.00 | 1,033.00 | 1,007.00 | 1,016.00 | 1,016.00 | 161,211 |
| 2025-07-14 | 1,033.00 | 1,049.00 | 1,025.00 | 1,033.00 | 1,033.00 | 61,657 |
| 2025-07-11 | 1,022.00 | 1,035.00 | 1,019.00 | 1,033.00 | 1,033.00 | 45,234 |
| 2025-07-10 | 1,022.00 | 1,037.00 | 1,007.00 | 1,022.00 | 1,022.00 | 75,062 |
| 2025-07-09 | 1,012.00 | 1,026.00 | 1,011.00 | 1,022.00 | 1,022.00 | 36,470 |
| 2025-07-08 | 1,010.00 | 1,031.00 | 1,009.00 | 1,011.00 | 1,011.00 | 26,319 |
| 2025-07-07 | 1,013.00 | 1,023.00 | 1,010.00 | 1,011.00 | 1,011.00 | 49,205 |
| 2025-07-04 | 1,014.00 | 1,033.00 | 1,010.00 | 1,014.00 | 1,014.00 | 35,814 |
| 2025-07-03 | 1,014.00 | 1,035.00 | 1,012.00 | 1,014.00 | 1,014.00 | 43,577 |
| 2025-07-02 | 1,031.00 | 1,031.00 | 1,005.00 | 1,014.00 | 1,014.00 | 140,715 |
| 2025-07-01 | 1,042.00 | 1,045.00 | 1,027.00 | 1,038.00 | 1,038.00 | 43,501 |
| 2025-06-30 | 1,040.00 | 1,050.00 | 1,020.00 | 1,043.00 | 1,043.00 | 50,805 |
| 2025-06-27 | 1,047.00 | 1,047.00 | 1,025.00 | 1,038.00 | 1,038.00 | 29,706 |
| 2025-06-26 | 1,055.00 | 1,071.00 | 1,030.00 | 1,041.00 | 1,041.00 | 30,773 |
| 2025-06-25 | 1,018.00 | 1,060.00 | 1,018.00 | 1,055.00 | 1,055.00 | 71,864 |
| 2025-06-24 | 1,032.00 | 1,045.00 | 1,013.00 | 1,018.00 | 1,018.00 | 44,882 |
| 2025-06-23 | 1,016.00 | 1,047.00 | 1,005.00 | 1,023.00 | 1,023.00 | 60,600 |
| 2025-06-20 | 1,037.00 | 1,050.00 | 1,015.00 | 1,025.00 | 1,025.00 | 82,105 |
| 2025-06-19 | 1,040.00 | 1,040.00 | 1,010.00 | 1,034.00 | 1,034.00 | 42,855 |
| 2025-06-18 | 1,010.00 | 1,031.00 | 1,000.00 | 1,020.00 | 1,020.00 | 86,124 |
| 2025-06-17 | 1,000.00 | 1,039.00 | 1,000.00 | 1,010.00 | 1,010.00 | 118,080 |
| 2025-06-16 | 1,058.00 | 1,079.00 | 1,005.00 | 1,019.00 | 1,019.00 | 169,521 |
| 2025-06-13 | 1,035.00 | 1,080.00 | 1,014.00 | 1,058.00 | 1,058.00 | 159,552 |
| 2025-06-12 | 1,001.00 | 1,040.00 | 1,001.00 | 1,035.00 | 1,035.00 | 107,306 |
| 2025-06-11 | 1,026.00 | 1,035.00 | 995.00 | 1,013.00 | 1,013.00 | 228,442 |
| 2025-06-10 | 1,050.00 | 1,053.00 | 1,008.00 | 1,031.00 | 1,031.00 | 193,658 |
| 2025-06-09 | 1,056.00 | 1,079.00 | 1,031.00 | 1,050.00 | 1,050.00 | 42,248 |
| 2025-06-05 | 1,082.00 | 1,086.00 | 1,034.00 | 1,057.00 | 1,057.00 | 38,198 |
| 2025-06-04 | 1,033.00 | 1,092.00 | 1,021.00 | 1,082.00 | 1,082.00 | 68,316 |
| 2025-06-02 | 1,044.00 | 1,044.00 | 1,020.00 | 1,044.00 | 1,044.00 | 40,474 |
| 2025-05-30 | 1,055.00 | 1,090.00 | 1,021.00 | 1,024.00 | 1,024.00 | 54,168 |
| 2025-05-29 | 1,044.00 | 1,061.00 | 1,020.00 | 1,055.00 | 1,055.00 | 80,020 |
| 2025-05-28 | 1,006.00 | 1,077.00 | 1,006.00 | 1,020.00 | 1,020.00 | 56,925 |
| 2025-05-27 | 1,068.00 | 1,068.00 | 1,006.00 | 1,006.00 | 1,006.00 | 54,866 |
| 2025-05-26 | 1,059.00 | 1,068.00 | 1,025.00 | 1,068.00 | 1,068.00 | 80,854 |
| 2025-05-23 | 1,046.00 | 1,100.00 | 1,032.00 | 1,059.00 | 1,059.00 | 73,647 |
| 2025-05-22 | 1,095.00 | 1,095.00 | 1,041.00 | 1,044.00 | 1,044.00 | 259,596 |
| 2025-05-21 | 1,081.00 | 1,147.00 | 1,081.00 | 1,089.00 | 1,089.00 | 97,235 |
| 2025-05-20 | 994.00 | 1,097.00 | 994.00 | 1,095.00 | 1,095.00 | 140,809 |
| 2025-05-19 | 1,081.00 | 1,081.00 | 990.00 | 1,008.00 | 1,008.00 | 279,724 |
| 2025-05-16 | 1,250.00 | 1,250.00 | 1,079.00 | 1,081.00 | 1,081.00 | 550,058 |
| 2025-05-15 | 1,263.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | 113,058 |
| 2025-05-14 | 1,229.00 | 1,329.00 | 1,180.00 | 1,301.00 | 1,301.00 | 362,637 |
| 2025-05-13 | 1,318.00 | 1,353.00 | 1,129.00 | 1,229.00 | 1,229.00 | 1,147,369 |
| 2025-05-12 | 1,057.00 | 1,357.00 | 1,057.00 | 1,353.00 | 1,353.00 | 3,072,571 |
| 2025-05-09 | 1,020.00 | 1,049.00 | 1,013.00 | 1,044.00 | 1,044.00 | 101,683 |
| 2025-05-08 | 1,019.00 | 1,042.00 | 1,019.00 | 1,023.00 | 1,023.00 | 80,118 |
| 2025-05-07 | 1,050.00 | 1,062.00 | 1,019.00 | 1,019.00 | 1,019.00 | 83,305 |
| 2025-05-02 | 1,066.00 | 1,073.00 | 1,000.00 | 1,050.00 | 1,050.00 | 208,917 |
| 2025-04-30 | 1,186.00 | 1,186.00 | 1,056.00 | 1,085.00 | 1,085.00 | 278,779 |
| 2025-04-29 | 1,139.00 | 1,186.00 | 1,138.00 | 1,186.00 | 1,186.00 | 167,475 |
| 2025-04-28 | 1,087.00 | 1,173.00 | 1,087.00 | 1,139.00 | 1,139.00 | 209,791 |
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.