Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 14,312.25 | 14,841.21 | 13,979.76 | 14,478.49 | 7,721.86 | 213,515 |
| 2023-03-20 | 15,052.80 | 15,415.52 | 14,123.33 | 14,304.69 | 7,629.17 | 278,753 |
| 2023-03-17 | 14,538.95 | 15,007.46 | 14,191.34 | 14,848.77 | 7,919.34 | 277,296 |
| 2023-03-16 | 14,198.90 | 14,584.29 | 14,093.11 | 14,357.59 | 7,657.38 | 199,871 |
| 2023-03-15 | 13,224.09 | 14,357.59 | 13,163.64 | 14,198.90 | 7,572.75 | 257,647 |
| 2023-03-14 | 14,100.66 | 14,100.66 | 13,042.74 | 13,397.90 | 7,145.54 | 218,741 |
| 2023-03-13 | 14,055.32 | 14,433.15 | 13,828.62 | 14,100.66 | 7,520.35 | 167,237 |
| 2023-03-10 | 13,639.71 | 14,576.73 | 13,337.44 | 14,161.12 | 7,552.60 | 329,726 |
| 2023-03-09 | 13,601.93 | 14,153.56 | 13,375.23 | 13,662.38 | 7,286.60 | 204,233 |
| 2023-03-08 | 13,889.08 | 13,964.64 | 12,868.93 | 13,768.17 | 7,343.02 | 415,396 |
| 2023-03-07 | 14,622.07 | 15,528.87 | 13,715.28 | 13,753.06 | 7,334.96 | 622,029 |
| 2023-03-06 | 14,040.21 | 15,717.78 | 14,017.54 | 14,659.85 | 7,818.59 | 1,160,565 |
| 2023-03-03 | 12,468.43 | 14,206.46 | 12,460.88 | 14,002.43 | 7,467.96 | 2,806,898 |
| 2023-03-02 | 10,730.41 | 12,460.88 | 10,617.06 | 12,317.30 | 6,569.23 | 1,464,766 |
| 2023-02-28 | 10,715.29 | 10,813.53 | 10,488.60 | 10,730.41 | 5,722.88 | 125,949 |
| 2023-02-27 | 11,206.48 | 11,561.64 | 10,692.63 | 10,707.74 | 5,710.79 | 319,657 |
| 2023-02-24 | 11,191.36 | 11,334.94 | 10,843.76 | 11,206.48 | 5,976.79 | 221,453 |
| 2023-02-23 | 10,896.65 | 11,198.92 | 10,805.97 | 11,191.36 | 5,968.73 | 122,160 |
| 2023-02-22 | 10,957.11 | 11,108.24 | 10,428.14 | 11,108.24 | 5,924.39 | 138,507 |
| 2023-02-21 | 11,327.38 | 11,334.94 | 10,768.19 | 10,972.22 | 5,851.85 | 223,319 |
| 2023-02-20 | 10,435.70 | 11,334.94 | 10,367.69 | 11,319.82 | 6,037.24 | 530,219 |
| 2023-02-17 | 10,541.49 | 10,881.54 | 10,352.58 | 10,435.70 | 5,565.71 | 119,729 |
| 2023-02-16 | 10,231.67 | 10,677.51 | 10,231.67 | 10,594.39 | 5,650.34 | 169,912 |
| 2023-02-15 | 10,080.54 | 10,586.83 | 10,004.97 | 10,254.34 | 5,468.98 | 343,653 |
| 2023-02-14 | 9,710.26 | 10,088.10 | 9,642.25 | 10,080.54 | 5,376.29 | 175,604 |
| 2023-02-13 | 9,657.37 | 9,778.27 | 9,513.79 | 9,642.25 | 5,142.54 | 68,575 |
| 2023-02-10 | 9,559.13 | 9,853.84 | 9,528.90 | 9,657.37 | 5,150.60 | 91,472 |
| 2023-02-09 | 9,717.82 | 9,808.50 | 9,559.13 | 9,717.82 | 5,182.84 | 44,511 |
| 2023-02-08 | 10,057.87 | 10,057.87 | 9,710.26 | 9,717.82 | 5,182.84 | 99,747 |
| 2023-02-07 | 9,899.18 | 10,125.88 | 9,868.95 | 9,967.19 | 5,315.83 | 60,518 |
| 2023-02-06 | 10,103.21 | 10,148.55 | 9,823.61 | 10,057.87 | 5,364.20 | 69,679 |
| 2023-02-03 | 9,914.29 | 10,163.66 | 9,876.51 | 9,974.75 | 5,319.86 | 103,672 |
| 2023-02-02 | 9,544.02 | 10,012.53 | 9,528.90 | 9,861.40 | 5,259.41 | 183,333 |
| 2023-02-01 | 9,649.81 | 9,748.05 | 9,408.00 | 9,483.57 | 5,057.90 | 79,172 |
| 2023-01-31 | 9,528.90 | 9,808.50 | 9,408.00 | 9,649.81 | 5,146.57 | 180,659 |
| 2023-01-30 | 9,672.48 | 9,710.26 | 9,294.65 | 9,581.80 | 5,110.29 | 112,007 |
| 2023-01-27 | 9,460.90 | 9,642.25 | 9,294.65 | 9,634.70 | 5,138.51 | 210,970 |
| 2023-01-26 | 9,861.40 | 9,861.40 | 9,166.19 | 9,370.22 | 4,997.45 | 355,042 |
| 2023-01-25 | 10,125.88 | 10,314.79 | 9,634.70 | 9,732.93 | 5,190.90 | 208,181 |
| 2023-01-20 | 10,050.31 | 10,201.44 | 9,672.48 | 10,125.88 | 5,400.47 | 137,455 |
| 2023-01-19 | 10,125.88 | 10,465.93 | 10,012.53 | 10,050.31 | 5,360.17 | 96,839 |
| 2023-01-18 | 10,201.44 | 10,390.36 | 9,710.26 | 10,277.01 | 5,481.07 | 282,018 |
| 2023-01-17 | 10,957.11 | 11,259.37 | 10,163.66 | 10,314.79 | 5,501.22 | 329,621 |
| 2023-01-16 | 10,843.76 | 11,146.02 | 10,579.28 | 11,146.02 | 5,944.55 | 293,206 |
| 2023-01-13 | 10,201.44 | 11,712.77 | 9,974.75 | 10,881.54 | 5,803.49 | 1,274,155 |
| 2023-01-12 | 9,748.05 | 10,390.36 | 9,748.05 | 10,163.66 | 5,420.62 | 220,786 |
| 2023-01-11 | 9,861.40 | 9,899.18 | 9,596.91 | 9,823.61 | 5,239.26 | 60,148 |
| 2023-01-10 | 9,748.05 | 10,050.31 | 9,596.91 | 9,785.83 | 5,219.11 | 111,575 |
| 2023-01-09 | 9,445.78 | 9,785.83 | 9,445.78 | 9,748.05 | 5,198.96 | 77,840 |
| 2023-01-06 | 9,256.87 | 9,521.35 | 9,181.30 | 9,408.00 | 5,017.60 | 74,016 |
| 2023-01-05 | 9,672.48 | 9,672.48 | 9,219.08 | 9,408.00 | 5,017.60 | 101,246 |
| 2023-01-04 | 9,143.52 | 9,861.40 | 9,143.52 | 9,370.22 | 4,997.45 | 327,433 |
| 2023-01-03 | 8,236.72 | 10,314.79 | 8,010.02 | 8,954.60 | 4,775.79 | 893,457 |
| 2023-01-02 | 8,198.94 | 8,501.20 | 8,198.94 | 8,312.29 | 4,433.22 | 49,871 |
| 2022-12-29 | 8,727.90 | 8,727.90 | 8,198.94 | 8,198.94 | 4,372.77 | 57,853 |
| 2022-12-28 | 8,765.69 | 8,879.03 | 8,690.12 | 8,727.90 | 4,654.88 | 25,445 |
| 2022-12-27 | 8,425.64 | 8,765.69 | 8,312.29 | 8,765.69 | 4,675.03 | 51,819 |
| 2022-12-26 | 8,954.60 | 8,992.38 | 8,501.20 | 8,501.20 | 4,533.98 | 79,609 |
| 2022-12-23 | 9,067.95 | 9,067.95 | 8,727.90 | 8,954.60 | 4,775.79 | 79,778 |
| 2022-12-22 | 9,181.30 | 9,256.87 | 9,067.95 | 9,143.52 | 4,876.54 | 38,549 |
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.