Mirae Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	1,938.27	1,998.72	1,896.71	1,979.83	6,335.46	221,422
2023-12-11	2,006.28	2,006.28	1,942.05	1,945.83	6,226.65	137,127
2023-12-08	1,926.94	2,040.29	1,926.94	1,983.61	6,347.55	306,276
2023-12-07	1,911.82	1,972.28	1,866.48	1,919.38	6,142.01	226,124
2023-12-06	1,923.16	1,953.38	1,881.60	1,900.49	6,081.56	147,498
2023-12-05	1,957.16	1,979.83	1,889.15	1,896.71	6,069.47	271,538
2023-12-04	2,051.62	2,051.62	1,957.16	1,957.16	6,262.92	237,871
2023-12-01	2,078.07	2,078.07	2,025.17	2,040.29	6,528.91	145,959
2023-11-30	2,013.84	2,085.62	2,006.28	2,078.07	6,649.82	207,421
2023-11-29	2,044.06	2,062.95	2,006.28	2,013.84	6,444.28	175,287
2023-11-28	2,025.17	2,112.07	1,994.95	2,044.06	6,541.00	333,320
2023-11-27	2,149.86	2,149.86	2,006.28	2,025.17	6,480.55	422,871
2023-11-24	2,157.41	2,183.86	2,130.96	2,149.86	6,879.54	223,705
2023-11-23	2,191.42	2,210.31	2,157.41	2,168.75	6,939.99	222,442
2023-11-22	2,180.08	2,285.87	2,168.75	2,214.09	7,085.08	408,899
2023-11-21	2,195.20	2,214.09	2,146.08	2,180.08	6,976.26	290,338
2023-11-20	2,251.87	2,251.87	2,138.52	2,198.97	7,036.72	392,049
2023-11-17	2,323.66	2,323.66	2,229.20	2,248.09	7,193.89	448,905
2023-11-16	2,384.11	2,410.56	2,312.32	2,334.99	7,471.98	285,776
2023-11-15	2,410.56	2,489.90	2,365.22	2,429.45	7,774.24	395,735
2023-11-14	2,282.10	2,387.89	2,278.32	2,357.66	7,544.52	315,964
2023-11-13	2,327.44	2,387.89	2,274.54	2,278.32	7,290.62	316,402
2023-11-10	2,327.44	2,342.55	2,266.98	2,285.87	7,314.80	192,461
2023-11-09	2,395.45	2,425.67	2,300.99	2,365.22	7,568.70	187,348
2023-11-08	2,459.68	2,523.91	2,376.55	2,387.89	7,641.24	250,300
2023-11-07	2,557.91	2,561.69	2,410.56	2,440.79	7,810.51	356,923
2023-11-06	2,489.90	2,625.92	2,406.78	2,584.36	8,269.95	705,448
2023-11-03	2,418.12	2,425.67	2,308.54	2,410.56	7,713.79	262,348
2023-11-02	2,342.55	2,418.12	2,327.44	2,376.55	7,604.97	324,966
2023-11-01	2,323.66	2,403.00	2,251.87	2,278.32	7,290.62	286,344
2023-10-31	2,455.90	2,459.68	2,274.54	2,278.32	7,290.62	404,337
2023-10-30	2,372.78	2,455.90	2,357.66	2,433.23	7,786.33	238,098
2023-10-27	2,440.79	2,557.91	2,365.22	2,425.67	7,762.15	385,048
2023-10-26	2,493.68	2,531.46	2,399.22	2,444.56	7,822.60	421,143
2023-10-25	2,788.39	2,924.41	2,561.69	2,603.25	8,330.41	812,866
2023-10-24	2,387.89	2,871.51	2,353.88	2,712.82	8,681.03	2,321,444
2023-10-23	2,539.02	2,595.70	2,380.33	2,387.89	7,641.24	577,238
2023-10-20	2,924.41	2,924.41	2,569.25	2,625.92	8,402.95	902,447
2023-10-19	2,920.63	3,226.67	2,807.28	2,928.19	9,370.20	2,790,059
2023-10-18	2,916.85	3,396.70	2,837.51	3,007.53	9,624.10	6,641,991
2023-10-17	2,285.87	2,905.52	2,285.87	2,867.73	9,176.75	5,006,804
2023-10-16	2,334.99	2,334.99	2,225.42	2,244.31	7,181.80	193,205
2023-10-13	2,478.57	2,486.13	2,319.88	2,334.99	7,471.98	253,131
2023-10-12	2,406.78	2,486.13	2,391.67	2,474.79	7,919.33	212,610
2023-10-11	2,342.55	2,452.12	2,312.32	2,403.00	7,689.61	252,194
2023-10-10	2,369.00	2,591.92	2,274.54	2,285.87	7,314.80	495,235
2023-10-06	2,274.54	2,429.45	2,270.76	2,391.67	7,653.33	224,144
2023-10-05	2,406.78	2,459.68	2,316.10	2,334.99	7,471.98	250,144
2023-10-04	2,505.02	2,527.69	2,391.67	2,403.00	7,689.61	268,403
2023-09-27	2,554.13	2,614.59	2,508.79	2,546.58	8,149.05	249,551
2023-09-26	2,671.26	2,750.61	2,523.91	2,554.13	8,173.23	504,969
2023-09-25	2,882.85	2,924.41	2,720.38	2,724.16	8,717.31	498,549
2023-09-22	3,139.77	3,139.77	2,860.18	2,947.08	9,430.65	721,477
2023-09-21	3,234.23	3,460.93	3,067.98	3,196.45	10,228.63	4,776,687
2023-09-20	2,803.50	3,544.05	2,720.38	2,984.86	9,551.56	5,258,848
2023-09-19	2,947.08	2,958.41	2,727.94	2,795.95	8,947.03	471,078
2023-09-18	3,037.76	3,090.65	2,950.86	2,958.41	9,466.92	281,528
2023-09-15	3,033.98	3,086.88	2,965.97	3,086.88	9,878.00	301,379
2023-09-14	2,954.63	3,083.10	2,886.63	3,018.87	9,660.37	417,919
2023-09-13	3,064.21	3,154.89	2,954.63	2,958.41	9,466.92	532,819

← NewerPage 12 of 20 · 1,193 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.