Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 9,181.30 | 9,256.87 | 9,067.95 | 9,143.52 | 4,876.54 | 38,549 |
| 2022-12-21 | 9,143.52 | 9,408.00 | 9,105.73 | 9,143.52 | 4,876.54 | 49,531 |
| 2022-12-20 | 9,559.13 | 9,559.13 | 9,105.73 | 9,143.52 | 4,876.54 | 50,464 |
| 2022-12-19 | 9,219.08 | 9,634.70 | 9,030.17 | 9,634.70 | 5,138.51 | 63,704 |
| 2022-12-16 | 9,294.65 | 9,332.43 | 9,219.08 | 9,256.87 | 4,937.00 | 51,099 |
| 2022-12-15 | 9,672.48 | 9,748.05 | 9,445.78 | 9,445.78 | 5,037.75 | 52,546 |
| 2022-12-14 | 9,219.08 | 9,974.75 | 9,143.52 | 9,634.70 | 5,138.51 | 126,942 |
| 2022-12-13 | 9,596.91 | 9,710.26 | 9,219.08 | 9,219.08 | 4,916.84 | 78,862 |
| 2022-12-12 | 9,483.57 | 9,634.70 | 9,294.65 | 9,596.91 | 5,118.35 | 60,111 |
| 2022-12-09 | 9,483.57 | 9,559.13 | 9,219.08 | 9,408.00 | 5,017.60 | 61,999 |
| 2022-12-08 | 9,672.48 | 9,672.48 | 9,219.08 | 9,445.78 | 5,037.75 | 84,765 |
| 2022-12-07 | 9,672.48 | 9,899.18 | 9,408.00 | 9,672.48 | 5,158.66 | 102,556 |
| 2022-12-06 | 10,277.01 | 10,277.01 | 9,596.91 | 9,748.05 | 5,198.96 | 181,264 |
| 2022-12-05 | 10,352.58 | 10,541.49 | 9,823.61 | 10,277.01 | 5,481.07 | 216,754 |
| 2022-12-02 | 10,125.88 | 10,503.71 | 10,050.31 | 10,352.58 | 5,521.37 | 273,423 |
| 2022-12-01 | 9,294.65 | 10,201.44 | 9,067.95 | 10,201.44 | 5,440.77 | 613,925 |
| 2022-11-30 | 8,803.47 | 9,143.52 | 8,803.47 | 9,143.52 | 4,876.54 | 97,749 |
| 2022-11-29 | 8,614.55 | 8,916.82 | 8,614.55 | 8,765.69 | 4,675.03 | 52,635 |
| 2022-11-28 | 8,614.55 | 8,879.03 | 8,501.20 | 8,690.12 | 4,634.73 | 69,078 |
| 2022-11-25 | 8,576.77 | 9,219.08 | 8,576.77 | 8,690.12 | 4,634.73 | 139,852 |
| 2022-11-24 | 9,030.17 | 9,030.17 | 8,236.72 | 8,538.99 | 4,554.13 | 205,221 |
| 2022-11-23 | 8,463.42 | 9,067.95 | 8,463.42 | 9,030.17 | 4,816.09 | 127,068 |
| 2022-11-22 | 8,614.55 | 8,652.34 | 8,350.07 | 8,501.20 | 4,533.98 | 84,805 |
| 2022-11-21 | 9,067.95 | 9,256.87 | 8,614.55 | 8,690.12 | 4,634.73 | 182,899 |
| 2022-11-18 | 8,916.82 | 9,105.73 | 8,727.90 | 9,067.95 | 4,836.24 | 153,613 |
| 2022-11-17 | 8,992.38 | 9,219.08 | 8,576.77 | 8,992.38 | 4,795.94 | 236,517 |
| 2022-11-16 | 8,312.29 | 9,030.17 | 8,236.72 | 8,992.38 | 4,795.94 | 521,503 |
| 2022-11-15 | 7,594.41 | 8,274.50 | 7,556.63 | 8,161.16 | 4,352.62 | 281,820 |
| 2022-11-14 | 7,435.72 | 7,669.97 | 7,397.94 | 7,533.96 | 4,018.11 | 77,356 |
| 2022-11-11 | 7,382.82 | 7,669.97 | 7,375.27 | 7,397.94 | 3,945.57 | 212,818 |
| 2022-11-10 | 7,314.81 | 7,367.71 | 7,141.01 | 7,329.93 | 3,909.29 | 39,591 |
| 2022-11-09 | 7,261.92 | 7,405.49 | 7,231.69 | 7,314.81 | 3,901.23 | 58,826 |
| 2022-11-08 | 7,141.01 | 7,397.94 | 7,050.33 | 7,261.92 | 3,873.02 | 145,499 |
| 2022-11-07 | 6,612.05 | 7,118.34 | 6,589.38 | 7,065.44 | 3,768.24 | 187,797 |
| 2022-11-04 | 6,596.93 | 6,634.72 | 6,521.37 | 6,604.49 | 3,522.39 | 29,939 |
| 2022-11-03 | 6,649.83 | 6,725.40 | 6,574.26 | 6,657.39 | 3,550.61 | 29,820 |
| 2022-11-02 | 6,612.05 | 6,763.18 | 6,498.70 | 6,748.07 | 3,598.97 | 61,315 |
| 2022-11-01 | 6,498.70 | 6,612.05 | 6,468.47 | 6,604.49 | 3,522.39 | 33,971 |
| 2022-10-31 | 6,445.80 | 6,551.59 | 6,362.68 | 6,468.47 | 3,449.85 | 42,053 |
| 2022-10-28 | 6,695.17 | 6,695.17 | 6,317.34 | 6,347.57 | 3,385.37 | 102,749 |
| 2022-10-27 | 6,589.38 | 6,755.62 | 6,589.38 | 6,634.72 | 3,538.52 | 58,062 |
| 2022-10-26 | 6,732.95 | 6,740.51 | 6,498.70 | 6,589.38 | 3,514.33 | 78,046 |
| 2022-10-25 | 6,748.07 | 6,914.31 | 6,717.84 | 6,732.95 | 3,590.91 | 61,724 |
| 2022-10-24 | 6,649.83 | 6,816.08 | 6,642.27 | 6,725.40 | 3,586.88 | 91,884 |
| 2022-10-21 | 6,770.74 | 6,770.74 | 6,581.82 | 6,581.82 | 3,510.30 | 74,016 |
| 2022-10-20 | 7,088.11 | 7,163.68 | 6,740.51 | 6,778.29 | 3,615.09 | 232,232 |
| 2022-10-19 | 7,329.93 | 7,458.39 | 7,080.56 | 7,163.68 | 3,820.63 | 237,948 |
| 2022-10-18 | 7,254.36 | 7,443.28 | 7,103.23 | 7,329.93 | 3,909.29 | 317,319 |
| 2022-10-17 | 7,133.45 | 7,465.95 | 6,521.37 | 7,254.36 | 3,868.99 | 941,961 |
| 2022-10-14 | 6,045.30 | 7,707.76 | 6,045.30 | 7,632.19 | 4,070.50 | 1,787,884 |
| 2022-10-13 | 6,272.00 | 6,324.90 | 5,931.95 | 5,931.95 | 3,163.71 | 113,364 |
| 2022-10-12 | 6,234.22 | 6,430.69 | 6,219.10 | 6,385.35 | 3,405.52 | 85,043 |
| 2022-10-11 | 6,823.63 | 6,823.63 | 6,377.79 | 6,430.69 | 3,429.70 | 100,320 |
| 2022-10-07 | 7,080.56 | 7,141.01 | 6,846.30 | 6,846.30 | 3,651.36 | 159,751 |
| 2022-10-06 | 6,264.44 | 7,632.19 | 6,249.33 | 7,065.44 | 3,768.24 | 774,775 |
| 2022-10-05 | 6,476.03 | 6,612.05 | 6,234.22 | 6,249.33 | 3,332.98 | 110,699 |
| 2022-10-04 | 6,272.00 | 6,438.25 | 6,272.00 | 6,415.58 | 3,421.64 | 62,106 |
| 2022-09-30 | 6,287.11 | 6,340.01 | 6,135.98 | 6,272.00 | 3,345.07 | 46,164 |
| 2022-09-29 | 6,241.77 | 6,589.38 | 6,188.88 | 6,294.67 | 3,357.16 | 53,543 |
| 2022-09-28 | 6,385.35 | 6,408.02 | 6,098.20 | 6,241.77 | 3,328.95 | 53,308 |
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.