Mirae Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	15,717.78	15,944.48	15,302.17	15,831.13	8,443.27	166,984
2023-06-16	15,906.70	16,246.74	15,415.52	16,020.05	8,544.02	223,704
2023-06-15	16,889.06	17,115.76	15,755.56	15,906.70	8,483.57	316,317
2023-06-14	17,418.02	17,682.50	16,775.71	16,889.06	9,007.50	120,178
2023-06-13	17,531.37	18,060.33	17,493.59	17,569.15	9,370.22	107,211
2023-06-12	17,682.50	18,287.03	17,569.15	17,833.64	9,511.27	143,487
2023-06-09	17,077.97	18,098.12	17,002.41	17,682.50	9,430.67	266,830
2023-06-08	16,926.84	17,569.15	16,813.49	17,191.32	9,168.71	115,250
2023-06-07	17,191.32	17,380.24	17,002.41	17,115.76	9,128.40	74,659
2023-06-05	16,851.27	17,795.85	16,700.14	17,191.32	9,168.71	137,135
2023-06-02	16,813.49	17,077.97	16,662.36	16,813.49	8,967.20	144,953
2023-06-01	17,380.24	17,758.07	16,700.14	16,851.27	8,987.35	273,321
2023-05-31	16,926.84	17,946.99	16,926.84	17,531.37	9,350.06	210,751
2023-05-30	17,606.94	17,682.50	16,624.58	17,191.32	9,168.71	330,026
2023-05-26	19,269.39	19,307.18	17,455.80	17,682.50	9,430.67	593,387
2023-05-25	19,647.23	20,251.76	19,118.26	19,269.39	10,277.01	701,367
2023-05-24	22,140.91	22,178.70	19,571.66	20,138.41	10,740.48	1,091,415
2023-05-23	22,216.48	23,085.49	19,533.88	21,120.77	11,264.41	1,017,709
2023-05-22	20,516.24	22,556.53	20,478.45	22,405.39	11,949.54	608,811
2023-05-19	20,138.41	20,856.29	19,836.14	20,327.32	10,841.24	172,034
2023-05-18	20,894.07	21,082.98	20,138.41	20,176.19	10,760.63	238,395
2023-05-17	21,045.20	21,385.25	20,478.45	21,158.55	11,284.56	247,427
2023-05-16	19,307.18	21,876.43	17,606.94	21,045.20	11,224.11	684,524
2023-05-15	20,251.76	20,629.59	18,513.73	19,307.18	10,297.16	451,816
2023-05-12	19,647.23	21,234.12	16,662.36	20,629.59	11,002.45	807,456
2023-05-11	22,783.23	22,972.14	20,251.76	20,251.76	10,800.94	618,255
2023-05-10	23,085.49	24,559.03	20,780.72	22,783.23	12,151.05	1,704,920
2023-05-09	20,516.24	22,745.44	20,062.84	22,443.18	11,969.69	904,317
2023-05-08	21,196.33	21,498.60	19,987.27	20,516.24	10,941.99	363,761
2023-05-04	21,725.30	21,800.86	20,705.15	21,196.33	11,304.71	348,546
2023-05-03	21,574.17	21,989.78	20,289.54	21,649.73	11,546.52	366,768
2023-05-02	21,347.47	21,914.21	19,647.23	21,574.17	11,506.22	583,921
2023-04-28	22,178.70	22,518.74	21,158.55	21,914.21	11,687.58	520,552
2023-04-27	19,609.44	22,103.13	19,533.88	21,536.38	11,486.07	635,586
2023-04-26	19,647.23	20,251.76	19,193.83	19,609.44	10,458.37	273,785
2023-04-25	19,080.48	20,025.06	19,080.48	19,722.79	10,518.82	252,672
2023-04-24	19,609.44	19,647.23	17,984.77	19,382.74	10,337.46	428,626
2023-04-21	20,780.72	21,309.68	19,647.23	19,647.23	10,478.52	551,653
2023-04-20	20,213.97	22,027.56	19,080.48	21,309.68	11,365.16	1,043,874
2023-04-19	21,914.21	22,594.31	19,685.01	20,251.76	10,800.94	887,154
2023-04-18	21,914.21	21,989.78	20,440.67	21,309.68	11,365.16	644,467
2023-04-17	21,007.42	22,821.01	20,629.59	21,234.12	11,324.86	961,516
2023-04-14	19,609.44	21,498.60	18,891.56	21,196.33	11,304.71	872,259
2023-04-13	20,327.32	21,007.42	18,853.78	19,118.26	10,196.41	869,701
2023-04-12	16,662.36	21,158.55	16,586.79	19,873.92	10,599.43	3,643,896
2023-04-11	16,435.66	16,775.71	15,868.91	16,662.36	8,886.59	416,513
2023-04-10	16,208.96	16,926.84	16,020.05	16,284.53	8,685.08	369,684
2023-04-07	15,868.91	16,586.79	15,566.65	16,171.18	8,624.63	586,422
2023-04-06	15,642.21	15,793.35	15,339.95	15,453.30	8,241.76	207,471
2023-04-05	15,906.70	16,397.88	15,105.69	16,020.05	8,544.02	604,940
2023-04-04	15,793.35	17,191.32	15,793.35	16,095.61	8,584.33	996,176
2023-04-03	15,868.91	16,171.18	15,151.03	15,415.52	8,221.61	437,725
2023-03-31	14,531.39	16,964.62	14,433.15	16,284.53	8,685.08	1,320,111
2023-03-30	14,584.29	15,188.82	14,584.29	14,584.29	7,778.29	388,929
2023-03-29	14,433.15	14,773.20	14,138.45	14,546.50	7,758.14	298,829
2023-03-28	15,075.47	15,083.02	14,055.32	14,508.72	7,737.98	623,579
2023-03-27	17,833.64	18,249.25	14,886.55	15,075.47	8,040.25	1,336,080
2023-03-24	14,758.09	17,418.02	14,758.09	17,418.02	9,289.61	1,122,180
2023-03-23	14,508.72	14,901.67	14,372.70	14,742.98	7,862.92	235,140
2023-03-22	14,440.71	14,780.76	13,851.29	14,508.72	7,737.98	188,343

← NewerPage 14 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.