Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 3,207.78 | 3,249.34 | 3,060.43 | 3,086.88 | 9,878.00 | 530,291 |
| 2023-09-11 | 3,423.14 | 3,487.38 | 3,196.45 | 3,219.12 | 10,301.17 | 688,417 |
| 2023-09-08 | 3,566.72 | 3,570.50 | 3,404.25 | 3,453.37 | 11,050.79 | 502,524 |
| 2023-09-07 | 3,853.87 | 3,868.98 | 3,525.16 | 3,555.39 | 11,377.23 | 714,787 |
| 2023-09-06 | 3,491.15 | 4,020.12 | 3,491.15 | 3,774.53 | 12,078.49 | 2,352,258 |
| 2023-09-05 | 3,581.83 | 3,589.39 | 3,400.47 | 3,491.15 | 11,171.69 | 710,155 |
| 2023-09-04 | 3,740.52 | 3,774.53 | 3,528.94 | 3,581.83 | 11,461.87 | 1,141,138 |
| 2023-09-01 | 3,967.22 | 4,020.12 | 3,740.52 | 3,868.98 | 12,380.75 | 640,740 |
| 2023-08-31 | 3,710.30 | 4,337.49 | 3,698.96 | 3,967.22 | 12,695.11 | 2,484,413 |
| 2023-08-30 | 5,297.18 | 5,327.41 | 5,040.26 | 5,078.04 | 16,249.73 | 145,782 |
| 2023-08-29 | 5,350.08 | 5,637.23 | 5,146.05 | 5,274.51 | 16,878.44 | 171,539 |
| 2023-08-28 | 5,554.11 | 5,652.34 | 5,176.28 | 5,327.41 | 17,047.71 | 169,311 |
| 2023-08-25 | 5,826.15 | 5,954.61 | 5,637.23 | 5,675.01 | 18,160.05 | 128,797 |
| 2023-08-24 | 5,954.61 | 6,037.73 | 5,501.21 | 6,030.18 | 19,296.56 | 229,614 |
| 2023-08-23 | 6,476.02 | 6,476.02 | 5,516.33 | 5,667.46 | 18,135.86 | 553,312 |
| 2023-08-22 | 7,979.78 | 8,017.56 | 6,468.46 | 6,574.25 | 21,037.60 | 613,724 |
| 2023-08-21 | 6,725.38 | 7,942.00 | 6,725.38 | 7,654.85 | 24,495.51 | 2,237,069 |
| 2023-08-18 | 6,113.30 | 6,113.30 | 5,750.58 | 6,113.30 | 19,562.55 | 251,826 |
| 2023-08-17 | 4,707.77 | 4,707.77 | 4,707.77 | 4,707.77 | 15,064.86 | 253,532 |
| 2023-08-16 | 22,669.88 | 23,349.97 | 21,649.73 | 21,649.73 | 11,546.52 | 1,495,070 |
| 2023-08-14 | 22,896.57 | 23,349.97 | 22,405.39 | 22,858.79 | 12,191.36 | 909,625 |
| 2023-08-11 | 22,140.91 | 24,067.85 | 21,234.12 | 23,652.24 | 12,614.53 | 2,149,243 |
| 2023-08-10 | 22,443.18 | 23,538.89 | 22,027.56 | 22,480.96 | 11,989.85 | 1,345,814 |
| 2023-08-09 | 24,936.86 | 27,392.77 | 23,085.49 | 23,803.37 | 12,695.13 | 6,089,576 |
| 2023-08-08 | 20,025.06 | 24,370.12 | 19,496.09 | 23,085.49 | 12,312.26 | 6,645,144 |
| 2023-08-07 | 21,045.20 | 21,120.77 | 19,042.70 | 19,647.23 | 10,478.52 | 1,501,811 |
| 2023-08-04 | 24,483.47 | 25,239.13 | 20,667.37 | 21,574.17 | 11,506.22 | 3,790,489 |
| 2023-08-03 | 27,695.03 | 28,790.74 | 21,045.20 | 22,669.88 | 12,090.60 | 4,855,409 |
| 2023-08-02 | 27,052.72 | 27,657.25 | 24,332.33 | 26,901.59 | 14,347.51 | 1,537,924 |
| 2023-08-01 | 23,274.41 | 26,221.49 | 23,123.27 | 26,221.49 | 13,984.79 | 2,357,620 |
| 2023-07-31 | 21,498.60 | 23,236.62 | 21,385.25 | 22,669.88 | 12,090.60 | 1,038,948 |
| 2023-07-28 | 21,385.25 | 23,349.97 | 19,949.49 | 21,838.65 | 11,647.28 | 1,232,117 |
| 2023-07-27 | 20,176.19 | 21,763.08 | 20,100.62 | 21,309.68 | 11,365.16 | 839,988 |
| 2023-07-26 | 20,554.02 | 20,742.94 | 18,513.73 | 19,798.36 | 10,559.12 | 761,282 |
| 2023-07-25 | 18,324.82 | 21,536.38 | 17,720.29 | 20,629.59 | 11,002.45 | 1,232,147 |
| 2023-07-24 | 21,876.43 | 21,876.43 | 17,304.67 | 18,324.82 | 9,773.24 | 1,639,263 |
| 2023-07-21 | 22,934.36 | 23,576.67 | 22,480.96 | 22,745.44 | 12,130.90 | 582,748 |
| 2023-07-20 | 21,687.51 | 23,727.80 | 21,423.03 | 22,934.36 | 12,231.66 | 1,176,068 |
| 2023-07-19 | 22,745.44 | 22,821.01 | 21,309.68 | 21,687.51 | 11,566.67 | 740,460 |
| 2023-07-18 | 23,501.10 | 23,690.02 | 22,518.74 | 23,161.06 | 12,352.56 | 515,384 |
| 2023-07-17 | 23,614.45 | 24,445.68 | 22,821.01 | 23,841.15 | 12,715.28 | 1,053,141 |
| 2023-07-14 | 22,292.04 | 24,483.47 | 21,498.60 | 23,614.45 | 12,594.38 | 2,209,310 |
| 2023-07-13 | 20,780.72 | 26,448.19 | 20,629.59 | 23,236.62 | 12,392.87 | 2,281,601 |
| 2023-07-12 | 20,516.24 | 21,120.77 | 20,251.76 | 21,045.20 | 11,224.11 | 586,102 |
| 2023-07-11 | 20,025.06 | 20,742.94 | 19,118.26 | 20,327.32 | 10,841.24 | 494,990 |
| 2023-07-10 | 18,513.73 | 19,873.92 | 18,513.73 | 19,873.92 | 10,599.43 | 335,284 |
| 2023-07-07 | 17,493.59 | 18,551.52 | 17,455.80 | 18,362.60 | 9,793.39 | 230,088 |
| 2023-07-06 | 18,135.90 | 18,740.43 | 17,909.20 | 17,984.77 | 9,591.88 | 250,950 |
| 2023-07-05 | 19,420.53 | 19,533.88 | 18,135.90 | 18,362.60 | 9,793.39 | 254,667 |
| 2023-07-04 | 18,664.86 | 19,911.71 | 18,513.73 | 19,193.83 | 10,236.71 | 327,746 |
| 2023-07-03 | 18,551.52 | 19,458.31 | 18,438.17 | 18,513.73 | 9,873.99 | 257,034 |
| 2023-06-30 | 18,627.08 | 19,420.53 | 18,362.60 | 19,193.83 | 10,236.71 | 231,815 |
| 2023-06-29 | 19,496.09 | 19,647.23 | 18,362.60 | 18,627.08 | 9,934.44 | 233,259 |
| 2023-06-28 | 20,025.06 | 20,025.06 | 18,891.56 | 19,496.09 | 10,397.92 | 398,824 |
| 2023-06-27 | 19,836.14 | 20,780.72 | 19,760.58 | 20,025.06 | 10,680.03 | 370,691 |
| 2023-06-26 | 19,873.92 | 20,251.76 | 18,324.82 | 20,062.84 | 10,700.18 | 724,051 |
| 2023-06-23 | 17,229.11 | 20,931.85 | 17,229.11 | 19,911.71 | 10,619.58 | 3,234,152 |
| 2023-06-22 | 15,831.13 | 18,135.90 | 15,491.08 | 16,889.06 | 9,007.50 | 908,089 |
| 2023-06-21 | 15,528.87 | 16,246.74 | 15,302.17 | 15,339.95 | 8,181.31 | 159,411 |
| 2023-06-20 | 15,566.65 | 16,246.74 | 15,377.73 | 15,793.35 | 8,423.12 | 150,275 |
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.