Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1,613.34 | 1,636.01 | 1,552.88 | 1,560.44 | 4,993.41 | 164,751 |
| 2024-03-12 | 1,564.22 | 1,670.01 | 1,556.66 | 1,609.56 | 5,150.59 | 171,453 |
| 2024-03-11 | 1,564.22 | 1,586.89 | 1,537.77 | 1,564.22 | 5,005.50 | 94,672 |
| 2024-03-08 | 1,594.45 | 1,613.34 | 1,560.44 | 1,568.00 | 5,017.59 | 103,526 |
| 2024-03-07 | 1,583.11 | 1,605.78 | 1,541.55 | 1,590.67 | 5,090.13 | 108,759 |
| 2024-03-06 | 1,613.34 | 1,632.23 | 1,579.33 | 1,586.89 | 5,078.04 | 136,129 |
| 2024-03-05 | 1,662.45 | 1,685.12 | 1,624.67 | 1,632.23 | 5,223.13 | 125,918 |
| 2024-03-04 | 1,643.56 | 1,707.79 | 1,632.23 | 1,685.12 | 5,392.40 | 145,931 |
| 2024-02-29 | 1,692.68 | 1,707.79 | 1,632.23 | 1,643.56 | 5,259.40 | 170,934 |
| 2024-02-28 | 1,696.46 | 1,738.02 | 1,688.90 | 1,692.68 | 5,416.58 | 105,012 |
| 2024-02-27 | 1,719.13 | 1,726.69 | 1,670.01 | 1,707.79 | 5,464.94 | 115,344 |
| 2024-02-26 | 1,745.58 | 1,756.91 | 1,707.79 | 1,719.13 | 5,501.21 | 101,843 |
| 2024-02-23 | 1,787.14 | 1,790.92 | 1,711.57 | 1,745.58 | 5,585.85 | 135,663 |
| 2024-02-22 | 1,745.58 | 1,817.37 | 1,734.24 | 1,768.25 | 5,658.39 | 249,507 |
| 2024-02-21 | 1,832.48 | 1,877.82 | 1,704.02 | 1,719.13 | 5,501.21 | 214,199 |
| 2024-02-20 | 1,851.37 | 1,851.37 | 1,809.81 | 1,851.37 | 5,924.38 | 89,425 |
| 2024-02-19 | 1,862.70 | 1,896.71 | 1,843.81 | 1,862.70 | 5,960.65 | 79,924 |
| 2024-02-16 | 1,896.71 | 1,900.49 | 1,855.15 | 1,870.26 | 5,984.84 | 152,406 |
| 2024-02-15 | 1,813.59 | 1,900.49 | 1,798.47 | 1,896.71 | 6,069.47 | 295,709 |
| 2024-02-14 | 1,753.13 | 1,802.25 | 1,753.13 | 1,798.47 | 5,755.11 | 93,409 |
| 2024-02-13 | 1,741.80 | 1,779.58 | 1,722.91 | 1,768.25 | 5,658.39 | 81,823 |
| 2024-02-08 | 1,696.46 | 1,745.58 | 1,696.46 | 1,722.91 | 5,513.30 | 76,237 |
| 2024-02-07 | 1,726.69 | 1,753.13 | 1,700.24 | 1,707.79 | 5,464.94 | 71,210 |
| 2024-02-06 | 1,741.80 | 1,741.80 | 1,692.68 | 1,704.02 | 5,452.85 | 60,373 |
| 2024-02-05 | 1,790.92 | 1,790.92 | 1,730.46 | 1,738.02 | 5,561.67 | 70,217 |
| 2024-02-02 | 1,726.69 | 1,768.25 | 1,711.57 | 1,768.25 | 5,658.39 | 76,298 |
| 2024-02-01 | 1,730.46 | 1,734.24 | 1,673.79 | 1,715.35 | 5,489.12 | 142,668 |
| 2024-01-31 | 1,760.69 | 1,783.36 | 1,726.69 | 1,730.46 | 5,537.48 | 80,566 |
| 2024-01-30 | 1,779.58 | 1,806.03 | 1,741.80 | 1,756.91 | 5,622.12 | 92,197 |
| 2024-01-29 | 1,783.36 | 1,798.47 | 1,749.36 | 1,760.69 | 5,634.21 | 138,325 |
| 2024-01-26 | 1,821.14 | 1,851.37 | 1,745.58 | 1,798.47 | 5,755.11 | 99,546 |
| 2024-01-25 | 1,851.37 | 1,851.37 | 1,794.70 | 1,809.81 | 5,791.39 | 106,032 |
| 2024-01-24 | 1,896.71 | 1,896.71 | 1,832.48 | 1,840.03 | 5,888.11 | 106,762 |
| 2024-01-23 | 1,858.93 | 1,923.16 | 1,851.37 | 1,881.60 | 6,021.11 | 128,278 |
| 2024-01-22 | 1,926.94 | 1,930.71 | 1,855.15 | 1,858.93 | 5,948.56 | 127,061 |
| 2024-01-19 | 1,923.16 | 1,987.39 | 1,896.71 | 1,926.94 | 6,166.19 | 144,996 |
| 2024-01-18 | 1,817.37 | 1,968.50 | 1,817.37 | 1,923.16 | 6,154.10 | 214,683 |
| 2024-01-17 | 1,926.94 | 1,926.94 | 1,836.26 | 1,851.37 | 5,924.38 | 169,327 |
| 2024-01-16 | 1,892.93 | 1,960.94 | 1,892.93 | 1,915.60 | 6,129.92 | 121,424 |
| 2024-01-15 | 1,926.94 | 1,960.94 | 1,889.15 | 1,915.60 | 6,129.92 | 83,496 |
| 2024-01-12 | 2,021.39 | 2,021.39 | 1,926.94 | 1,930.71 | 6,178.28 | 148,795 |
| 2024-01-11 | 1,979.83 | 2,040.29 | 1,968.50 | 2,010.06 | 6,432.19 | 166,715 |
| 2024-01-10 | 2,025.17 | 2,036.51 | 1,957.16 | 1,960.94 | 6,275.01 | 148,603 |
| 2024-01-09 | 2,040.29 | 2,062.95 | 2,006.28 | 2,025.17 | 6,480.55 | 198,007 |
| 2024-01-08 | 1,983.61 | 2,040.29 | 1,979.83 | 2,040.29 | 6,528.91 | 184,560 |
| 2024-01-05 | 1,930.71 | 2,051.62 | 1,930.71 | 1,976.05 | 6,323.37 | 337,921 |
| 2024-01-04 | 1,964.72 | 1,964.72 | 1,923.16 | 1,923.16 | 6,154.10 | 85,562 |
| 2024-01-03 | 1,915.60 | 1,968.50 | 1,904.27 | 1,964.72 | 6,287.10 | 147,584 |
| 2024-01-02 | 1,923.16 | 1,964.72 | 1,911.82 | 1,957.16 | 6,262.92 | 124,754 |
| 2023-12-28 | 1,900.49 | 1,930.71 | 1,885.37 | 1,923.16 | 6,154.10 | 95,896 |
| 2023-12-27 | 1,855.15 | 1,930.71 | 1,855.15 | 1,900.49 | 6,081.56 | 115,213 |
| 2023-12-26 | 1,949.61 | 1,964.72 | 1,874.04 | 1,874.04 | 5,996.93 | 193,577 |
| 2023-12-22 | 2,006.28 | 2,032.73 | 1,942.05 | 1,949.61 | 6,238.74 | 202,993 |
| 2023-12-21 | 1,994.95 | 2,112.07 | 1,979.83 | 2,010.06 | 6,432.19 | 384,849 |
| 2023-12-20 | 2,006.28 | 2,017.62 | 1,987.39 | 2,010.06 | 6,432.19 | 154,308 |
| 2023-12-19 | 2,017.62 | 2,044.06 | 1,979.83 | 2,006.28 | 6,420.10 | 165,089 |
| 2023-12-18 | 2,104.52 | 2,104.52 | 2,017.62 | 2,028.95 | 6,492.64 | 230,299 |
| 2023-12-15 | 2,006.28 | 2,138.52 | 1,987.39 | 2,078.07 | 6,649.82 | 641,506 |
| 2023-12-14 | 2,028.95 | 2,051.62 | 1,934.49 | 2,010.06 | 6,432.19 | 191,718 |
| 2023-12-13 | 1,983.61 | 2,074.29 | 1,953.38 | 1,987.39 | 6,359.64 | 338,564 |
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.