Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 877.00 | 905.00 | 873.00 | 905.00 | 905.00 | 65,093 |
| 2025-01-23 | 880.00 | 889.00 | 862.00 | 881.00 | 881.00 | 61,346 |
| 2025-01-22 | 888.00 | 909.00 | 879.00 | 884.00 | 884.00 | 79,643 |
| 2025-01-21 | 882.00 | 895.00 | 879.00 | 891.00 | 891.00 | 102,590 |
| 2025-01-20 | 870.00 | 893.00 | 863.00 | 889.00 | 889.00 | 87,206 |
| 2025-01-17 | 881.00 | 888.00 | 867.00 | 884.00 | 884.00 | 65,207 |
| 2025-01-16 | 887.00 | 898.00 | 878.00 | 881.00 | 881.00 | 52,357 |
| 2025-01-15 | 888.00 | 900.00 | 877.00 | 890.00 | 890.00 | 49,273 |
| 2025-01-14 | 870.00 | 889.00 | 869.00 | 886.00 | 886.00 | 100,957 |
| 2025-01-13 | 885.00 | 895.00 | 862.00 | 885.00 | 885.00 | 93,570 |
| 2025-01-10 | 888.00 | 912.00 | 886.00 | 892.00 | 892.00 | 33,619 |
| 2025-01-09 | 883.00 | 909.00 | 879.00 | 888.00 | 888.00 | 174,681 |
| 2025-01-08 | 876.00 | 896.00 | 876.00 | 882.00 | 882.00 | 80,965 |
| 2025-01-07 | 880.00 | 895.00 | 878.00 | 881.00 | 881.00 | 48,710 |
| 2025-01-06 | 880.00 | 888.00 | 869.00 | 875.00 | 875.00 | 91,635 |
| 2025-01-03 | 860.00 | 879.00 | 858.00 | 870.00 | 870.00 | 111,360 |
| 2025-01-02 | 861.00 | 878.00 | 857.00 | 860.00 | 860.00 | 64,236 |
| 2024-12-30 | 847.00 | 873.00 | 839.00 | 861.00 | 861.00 | 77,809 |
| 2024-12-27 | 847.00 | 860.00 | 837.00 | 847.00 | 847.00 | 77,041 |
| 2024-12-26 | 858.00 | 863.00 | 840.00 | 856.00 | 856.00 | 89,374 |
| 2024-12-24 | 859.00 | 871.00 | 837.00 | 858.00 | 858.00 | 206,158 |
| 2024-12-23 | 873.00 | 888.00 | 854.00 | 856.00 | 856.00 | 177,764 |
| 2024-12-20 | 891.00 | 893.00 | 868.00 | 877.00 | 877.00 | 80,062 |
| 2024-12-19 | 911.00 | 911.00 | 886.00 | 891.00 | 891.00 | 171,229 |
| 2024-12-18 | 899.00 | 918.00 | 893.00 | 914.00 | 914.00 | 94,104 |
| 2024-12-17 | 917.00 | 927.00 | 894.00 | 894.00 | 894.00 | 118,071 |
| 2024-12-16 | 931.00 | 945.00 | 916.00 | 917.00 | 917.00 | 218,433 |
| 2024-12-13 | 946.00 | 946.00 | 921.00 | 931.00 | 931.00 | 71,072 |
| 2024-12-12 | 970.00 | 974.00 | 925.00 | 946.00 | 946.00 | 221,970 |
| 2024-12-11 | 868.00 | 939.00 | 868.00 | 937.00 | 937.00 | 320,498 |
| 2024-12-10 | 865.00 | 904.00 | 865.00 | 884.00 | 884.00 | 190,109 |
| 2024-12-09 | 937.00 | 959.00 | 868.00 | 870.00 | 870.00 | 192,792 |
| 2024-12-06 | 965.00 | 985.00 | 910.00 | 936.00 | 936.00 | 166,802 |
| 2024-12-05 | 993.00 | 1,001.00 | 949.00 | 954.00 | 954.00 | 254,514 |
| 2024-12-04 | 981.00 | 1,023.00 | 981.00 | 1,000.00 | 1,000.00 | 290,733 |
| 2024-12-03 | 1,001.00 | 1,030.00 | 1,001.00 | 1,030.00 | 1,030.00 | 53,387 |
| 2024-12-02 | 1,010.00 | 1,019.00 | 997.00 | 1,016.00 | 1,016.00 | 154,232 |
| 2024-11-29 | 1,037.00 | 1,037.00 | 1,011.00 | 1,021.00 | 1,021.00 | 87,940 |
| 2024-11-28 | 1,024.00 | 1,037.00 | 1,011.00 | 1,037.00 | 1,037.00 | 69,964 |
| 2024-11-27 | 1,061.00 | 1,061.00 | 1,001.00 | 1,010.00 | 1,010.00 | 124,162 |
| 2024-11-26 | 1,026.00 | 1,057.00 | 1,012.00 | 1,012.00 | 1,012.00 | 143,288 |
| 2024-11-25 | 1,064.00 | 1,082.00 | 1,003.00 | 1,015.00 | 1,015.00 | 208,006 |
| 2024-11-22 | 1,064.00 | 1,084.00 | 1,015.00 | 1,067.00 | 1,067.00 | 144,963 |
| 2024-11-21 | 1,045.00 | 1,096.00 | 1,033.00 | 1,064.00 | 1,064.00 | 171,077 |
| 2024-11-20 | 1,114.00 | 1,114.00 | 1,045.00 | 1,045.00 | 1,045.00 | 142,407 |
| 2024-11-19 | 1,148.00 | 1,148.00 | 1,106.00 | 1,114.00 | 1,114.00 | 85,777 |
| 2024-11-18 | 1,158.00 | 1,179.00 | 1,111.00 | 1,150.00 | 1,150.00 | 131,149 |
| 2024-11-15 | 1,059.00 | 1,171.00 | 1,000.00 | 1,159.00 | 1,159.00 | 309,399 |
| 2024-11-14 | 1,090.00 | 1,090.00 | 1,019.00 | 1,070.00 | 1,070.00 | 59,526 |
| 2024-11-13 | 1,005.00 | 1,048.00 | 1,000.00 | 1,038.00 | 1,038.00 | 128,752 |
| 2024-11-12 | 1,054.00 | 1,054.00 | 1,015.00 | 1,018.00 | 1,018.00 | 72,848 |
| 2024-11-11 | 1,116.00 | 1,116.00 | 1,017.00 | 1,054.00 | 1,054.00 | 166,554 |
| 2024-11-08 | 1,051.00 | 1,090.00 | 1,050.00 | 1,086.00 | 1,086.00 | 96,796 |
| 2024-11-07 | 1,073.00 | 1,073.00 | 1,030.00 | 1,062.00 | 1,062.00 | 80,399 |
| 2024-11-06 | 1,104.00 | 1,131.00 | 1,070.00 | 1,073.00 | 1,073.00 | 104,741 |
| 2024-11-05 | 1,101.00 | 1,151.00 | 1,101.00 | 1,105.00 | 1,105.00 | 29,727 |
| 2024-11-04 | 1,104.00 | 1,156.00 | 1,101.00 | 1,101.00 | 1,101.00 | 74,367 |
| 2024-11-01 | 1,152.00 | 1,152.00 | 1,101.00 | 1,104.00 | 1,104.00 | 80,816 |
| 2024-10-31 | 1,170.00 | 1,175.00 | 1,119.00 | 1,156.00 | 1,156.00 | 180,973 |
| 2024-10-30 | 1,113.00 | 1,215.00 | 1,103.00 | 1,177.00 | 1,177.00 | 466,246 |
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.