Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,071.00 | 1,094.00 | 1,071.00 | 1,078.00 | 1,078.00 | 33,625 |
| 2025-04-24 | 1,048.00 | 1,098.00 | 1,048.00 | 1,071.00 | 1,071.00 | 35,267 |
| 2025-04-23 | 1,077.00 | 1,119.00 | 1,070.00 | 1,090.00 | 1,090.00 | 213,842 |
| 2025-04-22 | 1,083.00 | 1,083.00 | 1,052.00 | 1,066.00 | 1,066.00 | 188,403 |
| 2025-04-21 | 1,041.00 | 1,057.00 | 1,027.00 | 1,052.00 | 1,052.00 | 299,722 |
| 2025-04-18 | 963.00 | 1,042.00 | 954.00 | 1,033.00 | 1,033.00 | 287,911 |
| 2025-04-17 | 962.00 | 962.00 | 944.00 | 954.00 | 954.00 | 51,241 |
| 2025-04-16 | 935.00 | 952.00 | 935.00 | 940.00 | 940.00 | 63,253 |
| 2025-04-15 | 946.00 | 960.00 | 935.00 | 935.00 | 935.00 | 40,193 |
| 2025-04-14 | 915.00 | 948.00 | 915.00 | 946.00 | 946.00 | 128,554 |
| 2025-04-11 | 890.00 | 915.00 | 886.00 | 906.00 | 906.00 | 65,363 |
| 2025-04-10 | 870.00 | 920.00 | 870.00 | 890.00 | 890.00 | 295,068 |
| 2025-04-09 | 887.00 | 893.00 | 863.00 | 870.00 | 870.00 | 45,456 |
| 2025-04-08 | 887.00 | 910.00 | 874.00 | 885.00 | 885.00 | 71,327 |
| 2025-04-07 | 906.00 | 906.00 | 860.00 | 887.00 | 887.00 | 97,548 |
| 2025-04-04 | 867.00 | 930.00 | 867.00 | 898.00 | 898.00 | 355,029 |
| 2025-04-03 | 837.00 | 900.00 | 825.00 | 867.00 | 867.00 | 375,157 |
| 2025-04-02 | 822.00 | 837.00 | 818.00 | 830.00 | 830.00 | 129,253 |
| 2025-04-01 | 802.00 | 819.00 | 788.00 | 817.00 | 817.00 | 133,805 |
| 2025-03-31 | 765.00 | 796.00 | 765.00 | 787.00 | 787.00 | 138,984 |
| 2025-03-28 | 773.00 | 776.00 | 768.00 | 770.00 | 770.00 | 25,130 |
| 2025-03-27 | 774.00 | 777.00 | 766.00 | 776.00 | 776.00 | 22,568 |
| 2025-03-26 | 778.00 | 784.00 | 770.00 | 770.00 | 770.00 | 137,218 |
| 2025-03-25 | 781.00 | 787.00 | 775.00 | 777.00 | 777.00 | 50,143 |
| 2025-03-24 | 783.00 | 790.00 | 777.00 | 781.00 | 781.00 | 64,005 |
| 2025-03-21 | 781.00 | 791.00 | 777.00 | 779.00 | 779.00 | 50,189 |
| 2025-03-20 | 791.00 | 794.00 | 776.00 | 787.00 | 787.00 | 37,234 |
| 2025-03-19 | 795.00 | 808.00 | 786.00 | 791.00 | 791.00 | 114,662 |
| 2025-03-18 | 794.00 | 803.00 | 790.00 | 793.00 | 793.00 | 62,697 |
| 2025-03-17 | 780.00 | 796.00 | 776.00 | 794.00 | 794.00 | 65,999 |
| 2025-03-14 | 780.00 | 788.00 | 777.00 | 782.00 | 782.00 | 64,169 |
| 2025-03-13 | 805.00 | 809.00 | 772.00 | 780.00 | 780.00 | 246,243 |
| 2025-03-12 | 795.00 | 811.00 | 790.00 | 806.00 | 806.00 | 76,344 |
| 2025-03-11 | 812.00 | 815.00 | 790.00 | 795.00 | 795.00 | 88,665 |
| 2025-03-10 | 813.00 | 822.00 | 811.00 | 820.00 | 820.00 | 47,174 |
| 2025-03-07 | 834.00 | 837.00 | 819.00 | 822.00 | 822.00 | 86,592 |
| 2025-03-06 | 837.00 | 842.00 | 830.00 | 837.00 | 837.00 | 56,238 |
| 2025-03-05 | 850.00 | 859.00 | 834.00 | 837.00 | 837.00 | 41,048 |
| 2025-03-04 | 830.00 | 864.00 | 824.00 | 850.00 | 850.00 | 217,698 |
| 2025-02-28 | 830.00 | 842.00 | 820.00 | 829.00 | 829.00 | 58,340 |
| 2025-02-27 | 828.00 | 843.00 | 826.00 | 836.00 | 836.00 | 46,342 |
| 2025-02-26 | 839.00 | 845.00 | 820.00 | 829.00 | 829.00 | 114,393 |
| 2025-02-25 | 841.00 | 844.00 | 831.00 | 839.00 | 839.00 | 23,993 |
| 2025-02-24 | 839.00 | 862.00 | 833.00 | 841.00 | 841.00 | 60,686 |
| 2025-02-21 | 838.00 | 858.00 | 838.00 | 839.00 | 839.00 | 78,756 |
| 2025-02-20 | 835.00 | 844.00 | 829.00 | 836.00 | 836.00 | 102,162 |
| 2025-02-19 | 832.00 | 847.00 | 830.00 | 835.00 | 835.00 | 72,284 |
| 2025-02-18 | 864.00 | 870.00 | 827.00 | 832.00 | 832.00 | 293,549 |
| 2025-02-17 | 880.00 | 888.00 | 858.00 | 859.00 | 859.00 | 86,843 |
| 2025-02-14 | 890.00 | 898.00 | 851.00 | 888.00 | 888.00 | 160,731 |
| 2025-02-13 | 879.00 | 892.00 | 876.00 | 890.00 | 890.00 | 58,623 |
| 2025-02-12 | 880.00 | 900.00 | 873.00 | 888.00 | 888.00 | 82,196 |
| 2025-02-11 | 890.00 | 900.00 | 878.00 | 888.00 | 888.00 | 80,946 |
| 2025-02-10 | 893.00 | 902.00 | 875.00 | 898.00 | 898.00 | 86,336 |
| 2025-02-07 | 926.00 | 926.00 | 860.00 | 893.00 | 893.00 | 105,163 |
| 2025-02-06 | 907.00 | 912.00 | 894.00 | 899.00 | 899.00 | 26,738 |
| 2025-02-05 | 906.00 | 929.00 | 895.00 | 902.00 | 902.00 | 33,535 |
| 2025-02-04 | 860.00 | 945.00 | 860.00 | 906.00 | 906.00 | 158,443 |
| 2025-02-03 | 887.00 | 898.00 | 847.00 | 886.00 | 886.00 | 147,535 |
| 2025-01-31 | 945.00 | 945.00 | 851.00 | 908.00 | 908.00 | 159,728 |
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.