Mirae ING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 970.00 | 1,062.00 | 960.00 | 1,050.00 | 1,050.00 | 128,638 |
| 2026-10-16 | 910.00 | 980.00 | 910.00 | 967.00 | 967.00 | 25,462 |
| 2026-10-15 | 959.00 | 980.00 | 917.00 | 958.00 | 958.00 | 23,960 |
| 2026-10-14 | 935.00 | 1,018.00 | 921.00 | 975.00 | 975.00 | 52,467 |
| 2026-10-13 | 969.00 | 975.00 | 910.00 | 935.00 | 935.00 | 90,524 |
| 2026-10-12 | 971.00 | 982.00 | 957.00 | 976.00 | 976.00 | 25,837 |
| 2026-10-08 | 979.00 | 1,003.00 | 957.00 | 958.00 | 958.00 | 39,837 |
| 2026-10-07 | 1,000.00 | 1,022.00 | 980.00 | 980.00 | 980.00 | 41,017 |
| 2026-10-06 | 984.00 | 1,027.00 | 975.00 | 992.00 | 992.00 | 41,618 |
| 2026-10-02 | 981.00 | 996.00 | 958.00 | 981.00 | 981.00 | 81,333 |
| 2026-10-01 | 1,016.00 | 1,020.00 | 895.00 | 980.00 | 980.00 | 179,726 |
| 2026-09-30 | 1,039.00 | 1,039.00 | 995.00 | 1,016.00 | 1,016.00 | 57,657 |
| 2026-09-29 | 1,000.00 | 1,031.00 | 972.00 | 1,031.00 | 1,031.00 | 103,231 |
| 2026-09-28 | 1,039.00 | 1,039.00 | 1,010.00 | 1,028.00 | 1,028.00 | 40,457 |
| 2026-09-23 | 1,013.00 | 1,034.00 | 985.00 | 1,015.00 | 1,015.00 | 96,416 |
| 2026-09-22 | 1,030.00 | 1,044.00 | 1,017.00 | 1,023.00 | 1,023.00 | 13,995 |
| 2026-09-21 | 1,040.00 | 1,079.00 | 998.00 | 1,036.00 | 1,036.00 | 27,048 |
| 2026-09-18 | 1,077.00 | 1,077.00 | 1,041.00 | 1,044.00 | 1,044.00 | 16,173 |
| 2026-09-17 | 1,092.00 | 1,092.00 | 1,056.00 | 1,069.00 | 1,069.00 | 36,793 |
| 2026-09-16 | 1,079.00 | 1,112.00 | 1,063.00 | 1,095.00 | 1,095.00 | 24,734 |
| 2026-09-15 | 1,060.00 | 1,100.00 | 1,049.00 | 1,096.00 | 1,096.00 | 17,917 |
| 2026-09-14 | 1,059.00 | 1,113.00 | 1,036.00 | 1,060.00 | 1,060.00 | 21,229 |
| 2026-09-11 | 1,074.00 | 1,076.00 | 1,050.00 | 1,060.00 | 1,060.00 | 22,604 |
| 2026-09-10 | 1,051.00 | 1,077.00 | 1,030.00 | 1,057.00 | 1,057.00 | 26,231 |
| 2026-09-09 | 1,092.00 | 1,109.00 | 1,050.00 | 1,051.00 | 1,051.00 | 38,239 |
| 2026-09-08 | 1,197.00 | 1,197.00 | 1,090.00 | 1,092.00 | 1,092.00 | 101,989 |
| 2026-09-07 | 1,182.00 | 1,198.00 | 1,170.00 | 1,171.00 | 1,171.00 | 4,121 |
| 2026-09-04 | 1,208.00 | 1,208.00 | 1,149.00 | 1,169.00 | 1,169.00 | 28,593 |
| 2026-09-03 | 1,187.00 | 1,234.00 | 1,120.00 | 1,156.00 | 1,156.00 | 113,812 |
| 2026-09-02 | 1,230.00 | 1,230.00 | 1,160.00 | 1,172.00 | 1,172.00 | 47,469 |
| 2026-09-01 | 1,263.00 | 1,263.00 | 1,181.00 | 1,204.00 | 1,204.00 | 18,328 |
| 2026-08-31 | 1,202.00 | 1,250.00 | 1,176.00 | 1,205.00 | 1,205.00 | 19,150 |
| 2026-08-28 | 1,202.00 | 1,253.00 | 1,117.00 | 1,202.00 | 1,202.00 | 52,818 |
| 2026-08-27 | 1,125.00 | 1,374.00 | 1,120.00 | 1,202.00 | 1,202.00 | 342,617 |
| 2026-08-26 | 1,175.00 | 1,235.00 | 1,118.00 | 1,118.00 | 1,118.00 | 39,813 |
| 2026-08-25 | 1,176.00 | 1,176.00 | 1,100.00 | 1,163.00 | 1,163.00 | 20,241 |
| 2026-08-24 | 1,154.00 | 1,198.00 | 1,153.00 | 1,176.00 | 1,176.00 | 14,019 |
| 2026-08-21 | 1,196.00 | 1,210.00 | 1,140.00 | 1,160.00 | 1,160.00 | 43,373 |
| 2026-08-20 | 1,170.00 | 1,217.00 | 1,155.00 | 1,217.00 | 1,217.00 | 33,413 |
| 2026-08-19 | 1,180.00 | 1,215.00 | 1,119.00 | 1,178.00 | 1,178.00 | 85,349 |
| 2026-08-18 | 1,256.00 | 1,278.00 | 1,197.00 | 1,197.00 | 1,197.00 | 108,508 |
| 2026-08-14 | 1,330.00 | 1,410.00 | 1,213.00 | 1,255.00 | 1,255.00 | 475,622 |
| 2026-08-13 | 1,354.00 | 1,407.00 | 1,250.00 | 1,378.00 | 1,378.00 | 589,941 |
| 2026-08-12 | 1,123.00 | 1,444.00 | 1,123.00 | 1,417.00 | 1,417.00 | 2,127,937 |
| 2026-08-11 | 1,146.00 | 1,179.00 | 1,108.00 | 1,111.00 | 1,111.00 | 60,623 |
| 2026-08-10 | 1,130.00 | 1,161.00 | 1,127.00 | 1,142.00 | 1,142.00 | 45,629 |
| 2026-08-07 | 1,160.00 | 1,171.00 | 1,125.00 | 1,171.00 | 1,171.00 | 10,459 |
| 2026-08-06 | 1,190.00 | 1,207.00 | 1,145.00 | 1,160.00 | 1,160.00 | 8,221 |
| 2026-08-05 | 1,186.00 | 1,200.00 | 1,177.00 | 1,190.00 | 1,190.00 | 13,166 |
| 2026-08-04 | 1,190.00 | 1,209.00 | 1,100.00 | 1,177.00 | 1,177.00 | 64,130 |
| 2026-08-03 | 1,106.00 | 1,279.00 | 1,106.00 | 1,190.00 | 1,190.00 | 140,274 |
| 2026-07-31 | 1,046.00 | 1,170.00 | 1,046.00 | 1,106.00 | 1,106.00 | 44,359 |
| 2026-07-30 | 1,069.00 | 1,075.00 | 1,017.00 | 1,055.00 | 1,055.00 | 44,381 |
| 2026-07-29 | 1,079.00 | 1,109.00 | 1,000.00 | 1,073.00 | 1,073.00 | 52,679 |
| 2026-07-28 | 1,120.00 | 1,144.00 | 1,048.00 | 1,072.00 | 1,072.00 | 45,775 |
| 2026-07-27 | 1,130.00 | 1,137.00 | 1,100.00 | 1,130.00 | 1,130.00 | 6,596 |
| 2026-07-24 | 1,104.00 | 1,169.00 | 1,104.00 | 1,130.00 | 1,130.00 | 15,604 |
| 2026-07-23 | 1,119.00 | 1,125.00 | 1,099.00 | 1,110.00 | 1,110.00 | 15,916 |
| 2026-07-22 | 1,111.00 | 1,140.00 | 1,109.00 | 1,119.00 | 1,119.00 | 21,136 |
| 2026-07-21 | 1,142.00 | 1,150.00 | 1,000.00 | 1,120.00 | 1,120.00 | 255,006 |
Page 1 of 21 · 1,256 trading daysOlder →
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.