Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,113.00 | 1,215.00 | 1,103.00 | 1,177.00 | 1,177.00 | 466,246 |
| 2024-10-29 | 1,060.00 | 1,139.00 | 1,055.00 | 1,135.00 | 1,135.00 | 223,368 |
| 2024-10-28 | 1,027.00 | 1,060.00 | 1,027.00 | 1,060.00 | 1,060.00 | 76,380 |
| 2024-10-25 | 1,039.00 | 1,045.00 | 1,025.00 | 1,027.00 | 1,027.00 | 60,779 |
| 2024-10-24 | 1,037.00 | 1,047.00 | 1,027.00 | 1,045.00 | 1,045.00 | 40,906 |
| 2024-10-23 | 1,027.00 | 1,040.00 | 1,000.00 | 1,037.00 | 1,037.00 | 41,159 |
| 2024-10-22 | 1,026.00 | 1,034.00 | 981.00 | 1,028.00 | 1,028.00 | 127,930 |
| 2024-10-21 | 1,049.00 | 1,049.00 | 1,015.00 | 1,026.00 | 1,026.00 | 47,933 |
| 2024-10-18 | 1,072.00 | 1,072.00 | 1,010.00 | 1,024.00 | 1,024.00 | 58,684 |
| 2024-10-17 | 1,047.00 | 1,070.00 | 1,027.00 | 1,028.00 | 1,028.00 | 98,812 |
| 2024-10-16 | 1,071.00 | 1,080.00 | 1,038.00 | 1,068.00 | 1,068.00 | 109,559 |
| 2024-10-15 | 1,072.00 | 1,092.00 | 1,065.00 | 1,070.00 | 1,070.00 | 69,115 |
| 2024-10-14 | 1,074.00 | 1,092.00 | 1,058.00 | 1,082.00 | 1,082.00 | 110,777 |
| 2024-10-11 | 1,149.00 | 1,149.00 | 1,085.00 | 1,085.00 | 1,085.00 | 51,562 |
| 2024-10-10 | 1,130.00 | 1,130.00 | 1,099.00 | 1,099.00 | 1,099.00 | 49,301 |
| 2024-10-08 | 1,102.00 | 1,150.00 | 1,102.00 | 1,130.00 | 1,130.00 | 51,166 |
| 2024-10-07 | 1,098.00 | 1,129.00 | 1,098.00 | 1,110.00 | 1,110.00 | 36,087 |
| 2024-10-04 | 1,097.00 | 1,109.00 | 1,084.00 | 1,098.00 | 1,098.00 | 51,059 |
| 2024-10-02 | 1,131.00 | 1,198.00 | 1,050.00 | 1,097.00 | 1,097.00 | 465,022 |
| 2024-09-30 | 1,135.00 | 1,150.00 | 1,123.00 | 1,131.00 | 1,131.00 | 76,241 |
| 2024-09-27 | 1,165.00 | 1,165.00 | 1,131.00 | 1,135.00 | 1,135.00 | 72,086 |
| 2024-09-26 | 1,124.00 | 1,173.00 | 1,123.00 | 1,145.00 | 1,145.00 | 67,389 |
| 2024-09-25 | 1,136.00 | 1,167.00 | 1,122.00 | 1,123.00 | 1,123.00 | 56,677 |
| 2024-09-24 | 1,116.00 | 1,174.00 | 1,116.00 | 1,135.00 | 1,135.00 | 99,769 |
| 2024-09-23 | 1,166.00 | 1,183.00 | 1,108.00 | 1,116.00 | 1,116.00 | 432,935 |
| 2024-09-20 | 1,202.00 | 1,227.00 | 1,168.00 | 1,183.00 | 1,183.00 | 274,582 |
| 2024-09-19 | 1,197.00 | 1,218.00 | 1,154.00 | 1,168.00 | 1,168.00 | 216,872 |
| 2024-09-13 | 1,227.00 | 1,230.00 | 1,176.00 | 1,197.00 | 1,197.00 | 217,711 |
| 2024-09-12 | 1,120.00 | 1,196.00 | 1,120.00 | 1,188.00 | 1,188.00 | 68,627 |
| 2024-09-11 | 1,208.00 | 1,208.00 | 1,130.00 | 1,135.00 | 1,135.00 | 75,677 |
| 2024-09-10 | 1,181.00 | 1,209.00 | 1,136.00 | 1,160.00 | 1,160.00 | 116,709 |
| 2024-09-09 | 1,120.00 | 1,179.00 | 1,116.00 | 1,174.00 | 1,174.00 | 143,008 |
| 2024-09-06 | 1,134.00 | 1,164.00 | 1,103.00 | 1,164.00 | 1,164.00 | 227,721 |
| 2024-09-05 | 1,149.00 | 1,189.00 | 1,120.00 | 1,145.00 | 1,145.00 | 254,844 |
| 2024-09-04 | 1,144.00 | 1,170.00 | 1,133.00 | 1,152.00 | 1,152.00 | 338,608 |
| 2024-09-03 | 1,213.00 | 1,213.00 | 1,130.00 | 1,160.00 | 1,160.00 | 363,024 |
| 2024-09-02 | 1,266.00 | 1,271.00 | 1,178.00 | 1,210.00 | 1,210.00 | 726,488 |
| 2024-08-30 | 1,338.00 | 1,362.00 | 1,259.00 | 1,265.00 | 1,265.00 | 1,278,184 |
| 2024-08-29 | 1,480.00 | 1,480.00 | 1,314.00 | 1,358.00 | 1,358.00 | 1,158,041 |
| 2024-08-28 | 1,511.00 | 1,511.00 | 1,480.00 | 1,509.00 | 1,509.00 | 378,301 |
| 2024-08-27 | 1,449.00 | 1,507.00 | 1,449.00 | 1,501.00 | 1,501.00 | 854,735 |
| 2024-08-26 | 1,386.00 | 1,475.00 | 1,386.00 | 1,438.00 | 1,438.00 | 803,545 |
| 2024-08-23 | 1,500.00 | 1,570.00 | 1,416.00 | 1,437.00 | 1,437.00 | 5,654,873 |
| 2024-08-22 | 1,067.00 | 1,378.00 | 1,067.00 | 1,378.00 | 1,378.00 | 13,290,196 |
| 2024-08-21 | 1,065.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 117,258 |
| 2024-08-20 | 1,054.00 | 1,059.00 | 1,050.00 | 1,059.00 | 1,059.00 | 81,971 |
| 2024-08-19 | 1,060.00 | 1,090.00 | 1,033.00 | 1,052.00 | 1,052.00 | 130,022 |
| 2024-08-16 | 1,050.00 | 1,070.00 | 1,039.00 | 1,051.00 | 1,051.00 | 86,798 |
| 2024-08-14 | 1,026.00 | 1,055.00 | 1,017.00 | 1,050.00 | 1,050.00 | 52,739 |
| 2024-08-13 | 1,050.00 | 1,050.00 | 1,020.00 | 1,025.00 | 1,025.00 | 52,304 |
| 2024-08-12 | 970.00 | 1,096.00 | 970.00 | 1,020.00 | 1,020.00 | 396,927 |
| 2024-08-09 | 981.00 | 990.00 | 970.00 | 970.00 | 970.00 | 35,339 |
| 2024-08-08 | 949.00 | 990.00 | 937.00 | 990.00 | 990.00 | 64,528 |
| 2024-08-07 | 935.00 | 960.00 | 900.00 | 949.00 | 949.00 | 39,603 |
| 2024-08-06 | 900.00 | 956.00 | 900.00 | 945.00 | 945.00 | 161,883 |
| 2024-08-05 | 1,006.00 | 1,006.00 | 903.00 | 941.00 | 941.00 | 122,270 |
| 2024-08-02 | 1,035.00 | 1,040.00 | 1,005.00 | 1,012.00 | 1,012.00 | 99,558 |
| 2024-08-01 | 1,025.00 | 1,039.00 | 1,019.00 | 1,035.00 | 1,035.00 | 24,350 |
| 2024-07-31 | 1,020.00 | 1,040.00 | 1,020.00 | 1,032.00 | 1,032.00 | 28,718 |
| 2024-07-30 | 1,048.00 | 1,059.00 | 1,026.00 | 1,031.00 | 1,031.00 | 16,288 |
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.