Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,628.45 | 1,643.56 | 1,564.22 | 1,575.55 | 5,041.77 | 178,602 |
| 2024-06-11 | 1,541.55 | 1,688.90 | 1,541.55 | 1,628.45 | 5,211.04 | 482,645 |
| 2024-06-10 | 1,571.78 | 1,586.89 | 1,537.77 | 1,549.11 | 4,957.14 | 85,066 |
| 2024-06-07 | 1,583.11 | 1,605.78 | 1,571.78 | 1,586.89 | 5,078.04 | 81,446 |
| 2024-06-05 | 1,556.66 | 1,639.78 | 1,549.11 | 1,583.11 | 5,065.95 | 165,482 |
| 2024-06-04 | 1,583.11 | 1,617.11 | 1,549.11 | 1,560.44 | 4,993.41 | 94,928 |
| 2024-06-03 | 1,533.99 | 1,609.56 | 1,522.66 | 1,590.67 | 5,090.13 | 141,821 |
| 2024-05-31 | 1,560.44 | 1,568.00 | 1,533.99 | 1,533.99 | 4,908.77 | 83,510 |
| 2024-05-30 | 1,556.66 | 1,583.11 | 1,530.21 | 1,560.44 | 4,993.41 | 82,683 |
| 2024-05-29 | 1,564.22 | 1,583.11 | 1,549.11 | 1,556.66 | 4,981.32 | 93,934 |
| 2024-05-28 | 1,549.11 | 1,586.89 | 1,549.11 | 1,564.22 | 5,005.50 | 77,851 |
| 2024-05-27 | 1,545.33 | 1,602.00 | 1,537.77 | 1,568.00 | 5,017.59 | 93,539 |
| 2024-05-24 | 1,568.00 | 1,579.33 | 1,533.99 | 1,556.66 | 4,981.32 | 55,698 |
| 2024-05-23 | 1,560.44 | 1,575.55 | 1,515.10 | 1,568.00 | 5,017.59 | 128,336 |
| 2024-05-22 | 1,609.56 | 1,628.45 | 1,549.11 | 1,560.44 | 4,993.41 | 156,681 |
| 2024-05-21 | 1,639.78 | 1,643.56 | 1,602.00 | 1,609.56 | 5,150.59 | 83,919 |
| 2024-05-20 | 1,636.01 | 1,658.68 | 1,624.67 | 1,628.45 | 5,211.04 | 62,432 |
| 2024-05-17 | 1,666.23 | 1,670.01 | 1,624.67 | 1,636.01 | 5,235.22 | 104,648 |
| 2024-05-16 | 1,666.23 | 1,688.90 | 1,643.56 | 1,670.01 | 5,344.03 | 118,528 |
| 2024-05-14 | 1,636.01 | 1,677.57 | 1,620.89 | 1,624.67 | 5,198.95 | 161,951 |
| 2024-05-13 | 1,692.68 | 1,704.02 | 1,620.89 | 1,632.23 | 5,223.13 | 183,218 |
| 2024-05-10 | 1,707.79 | 1,730.46 | 1,662.45 | 1,677.57 | 5,368.22 | 144,984 |
| 2024-05-09 | 1,749.36 | 1,753.13 | 1,692.68 | 1,696.46 | 5,428.67 | 183,326 |
| 2024-05-08 | 1,730.46 | 1,756.91 | 1,711.57 | 1,741.80 | 5,573.76 | 141,227 |
| 2024-05-07 | 1,666.23 | 1,798.47 | 1,666.23 | 1,734.24 | 5,549.57 | 552,853 |
| 2024-05-03 | 1,670.01 | 1,707.79 | 1,662.45 | 1,662.45 | 5,319.85 | 103,516 |
| 2024-05-02 | 1,636.01 | 1,670.01 | 1,628.45 | 1,654.90 | 5,295.67 | 97,781 |
| 2024-04-30 | 1,677.57 | 1,700.24 | 1,658.68 | 1,670.01 | 5,344.03 | 80,956 |
| 2024-04-29 | 1,707.79 | 1,715.35 | 1,647.34 | 1,677.57 | 5,368.22 | 157,854 |
| 2024-04-26 | 1,639.78 | 1,768.25 | 1,628.45 | 1,704.02 | 5,452.85 | 344,049 |
| 2024-04-25 | 1,670.01 | 1,670.01 | 1,632.23 | 1,636.01 | 5,235.22 | 148,712 |
| 2024-04-24 | 1,681.35 | 1,696.46 | 1,651.12 | 1,685.12 | 5,392.40 | 126,655 |
| 2024-04-23 | 1,670.01 | 1,726.69 | 1,651.12 | 1,651.12 | 5,283.58 | 152,188 |
| 2024-04-22 | 1,654.90 | 1,798.47 | 1,620.89 | 1,654.90 | 5,295.67 | 258,474 |
| 2024-04-19 | 1,753.13 | 1,753.13 | 1,620.89 | 1,647.34 | 5,271.49 | 269,756 |
| 2024-04-18 | 1,726.69 | 1,772.03 | 1,666.23 | 1,753.13 | 5,610.03 | 175,081 |
| 2024-04-17 | 1,802.25 | 1,809.81 | 1,696.46 | 1,700.24 | 5,440.76 | 290,648 |
| 2024-04-16 | 1,877.82 | 1,881.60 | 1,734.24 | 1,753.13 | 5,610.03 | 462,147 |
| 2024-04-15 | 1,685.12 | 2,006.28 | 1,632.23 | 1,877.82 | 6,009.02 | 2,467,644 |
| 2024-04-12 | 1,605.78 | 1,889.15 | 1,605.78 | 1,719.13 | 5,501.21 | 1,950,308 |
| 2024-04-11 | 1,609.56 | 1,632.23 | 1,579.33 | 1,598.22 | 5,114.31 | 180,716 |
| 2024-04-09 | 1,696.46 | 1,715.35 | 1,632.23 | 1,636.01 | 5,235.22 | 286,983 |
| 2024-04-08 | 1,768.25 | 1,768.25 | 1,688.90 | 1,700.24 | 5,440.76 | 271,837 |
| 2024-04-05 | 1,824.92 | 1,832.48 | 1,719.13 | 1,772.03 | 5,670.48 | 452,727 |
| 2024-04-04 | 1,957.16 | 1,960.94 | 1,821.14 | 1,836.26 | 5,876.02 | 650,178 |
| 2024-04-03 | 2,055.40 | 2,074.29 | 1,908.04 | 1,926.94 | 6,166.19 | 862,995 |
| 2024-04-02 | 2,066.73 | 2,251.87 | 1,960.94 | 2,104.52 | 6,734.45 | 3,487,763 |
| 2024-04-01 | 2,062.95 | 2,191.42 | 2,017.62 | 2,066.73 | 6,613.55 | 2,757,036 |
| 2024-03-29 | 2,085.62 | 2,387.89 | 2,002.50 | 2,017.62 | 6,456.37 | 13,068,091 |
| 2024-03-28 | 1,541.55 | 1,983.61 | 1,537.77 | 1,983.61 | 6,347.55 | 4,161,497 |
| 2024-03-27 | 1,526.44 | 1,571.78 | 1,493.94 | 1,526.44 | 4,884.59 | 214,914 |
| 2024-03-26 | 1,423.67 | 1,583.11 | 1,423.67 | 1,545.33 | 4,945.05 | 623,308 |
| 2024-03-25 | 1,470.52 | 1,478.07 | 1,431.22 | 1,433.49 | 4,587.16 | 173,488 |
| 2024-03-22 | 1,481.85 | 1,486.39 | 1,444.07 | 1,471.27 | 4,708.07 | 175,493 |
| 2024-03-21 | 1,509.81 | 1,509.81 | 1,471.27 | 1,484.87 | 4,751.60 | 131,529 |
| 2024-03-20 | 1,481.85 | 1,498.48 | 1,475.05 | 1,484.12 | 4,749.18 | 96,527 |
| 2024-03-19 | 1,508.30 | 1,509.06 | 1,481.10 | 1,481.10 | 4,739.51 | 129,853 |
| 2024-03-18 | 1,503.77 | 1,518.88 | 1,503.77 | 1,510.57 | 4,833.81 | 64,997 |
| 2024-03-15 | 1,533.99 | 1,537.77 | 1,507.54 | 1,511.32 | 4,836.23 | 103,541 |
| 2024-03-14 | 1,560.44 | 1,571.78 | 1,501.50 | 1,545.33 | 4,945.05 | 263,705 |
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.