Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 6,302.23 | 6,423.13 | 6,234.22 | 6,385.35 | 3,405.52 | 51,479 |
| 2022-09-26 | 6,581.82 | 6,612.05 | 6,128.42 | 6,332.45 | 3,377.31 | 73,694 |
| 2022-09-23 | 6,891.64 | 6,891.64 | 6,710.28 | 6,763.18 | 3,607.03 | 40,025 |
| 2022-09-22 | 7,020.11 | 7,020.11 | 6,816.08 | 6,876.53 | 3,667.48 | 34,385 |
| 2022-09-21 | 7,103.23 | 7,103.23 | 7,035.22 | 7,050.33 | 3,760.18 | 14,808 |
| 2022-09-20 | 7,057.89 | 7,141.01 | 7,057.89 | 7,103.23 | 3,788.39 | 32,691 |
| 2022-09-19 | 7,231.69 | 7,239.25 | 7,095.67 | 7,095.67 | 3,784.36 | 29,735 |
| 2022-09-16 | 7,329.93 | 7,337.48 | 7,239.25 | 7,246.80 | 3,864.96 | 31,264 |
| 2022-09-15 | 7,435.72 | 7,473.50 | 7,329.93 | 7,405.49 | 3,949.60 | 22,488 |
| 2022-09-14 | 7,481.06 | 7,481.06 | 7,329.93 | 7,420.61 | 3,957.66 | 32,289 |
| 2022-09-13 | 7,458.39 | 7,518.84 | 7,450.83 | 7,496.17 | 3,997.96 | 29,619 |
| 2022-09-08 | 7,231.69 | 7,345.04 | 7,216.58 | 7,345.04 | 3,917.35 | 33,639 |
| 2022-09-07 | 7,496.17 | 7,496.17 | 7,231.69 | 7,231.69 | 3,856.90 | 59,131 |
| 2022-09-06 | 7,420.61 | 7,541.51 | 7,413.05 | 7,428.16 | 3,961.69 | 46,174 |
| 2022-09-05 | 7,443.28 | 7,594.41 | 7,413.05 | 7,413.05 | 3,953.63 | 73,039 |
| 2022-09-02 | 7,707.76 | 7,821.11 | 7,473.50 | 7,511.29 | 4,006.02 | 162,280 |
| 2022-09-01 | 7,707.76 | 8,198.94 | 7,556.63 | 7,745.54 | 4,130.96 | 301,523 |
| 2022-08-31 | 7,669.97 | 7,745.54 | 7,594.41 | 7,707.76 | 4,110.80 | 49,591 |
| 2022-08-30 | 7,428.16 | 7,632.19 | 7,428.16 | 7,632.19 | 4,070.50 | 55,384 |
| 2022-08-29 | 7,707.76 | 7,707.76 | 7,458.39 | 7,511.29 | 4,006.02 | 84,718 |
| 2022-08-26 | 7,707.76 | 7,858.89 | 7,707.76 | 7,783.32 | 4,151.11 | 46,888 |
| 2022-08-25 | 7,669.97 | 7,707.76 | 7,594.41 | 7,632.19 | 4,070.50 | 76,880 |
| 2022-08-24 | 7,556.63 | 7,632.19 | 7,420.61 | 7,594.41 | 4,050.35 | 33,390 |
| 2022-08-23 | 7,465.95 | 7,632.19 | 7,450.83 | 7,556.63 | 4,030.20 | 77,701 |
| 2022-08-22 | 7,858.89 | 7,858.89 | 7,556.63 | 7,556.63 | 4,030.20 | 103,109 |
| 2022-08-19 | 7,821.11 | 7,972.24 | 7,821.11 | 7,858.89 | 4,191.41 | 61,669 |
| 2022-08-18 | 8,010.02 | 8,047.81 | 7,783.32 | 7,821.11 | 4,171.26 | 118,823 |
| 2022-08-17 | 8,350.07 | 8,350.07 | 8,123.37 | 8,161.16 | 4,352.62 | 116,332 |
| 2022-08-16 | 8,387.85 | 8,538.99 | 8,312.29 | 8,387.85 | 4,473.52 | 57,292 |
| 2022-08-12 | 8,425.64 | 8,463.42 | 8,350.07 | 8,387.85 | 4,473.52 | 23,699 |
| 2022-08-11 | 8,463.42 | 8,538.99 | 8,350.07 | 8,350.07 | 4,453.37 | 72,391 |
| 2022-08-10 | 8,501.20 | 8,614.55 | 8,350.07 | 8,425.64 | 4,493.67 | 46,214 |
| 2022-08-09 | 8,501.20 | 8,576.77 | 8,350.07 | 8,501.20 | 4,533.98 | 32,782 |
| 2022-08-08 | 8,614.55 | 8,614.55 | 8,463.42 | 8,538.99 | 4,554.13 | 32,879 |
| 2022-08-05 | 8,652.34 | 8,727.90 | 8,538.99 | 8,576.77 | 4,574.28 | 67,076 |
| 2022-08-04 | 8,538.99 | 8,652.34 | 8,538.99 | 8,652.34 | 4,614.58 | 65,218 |
| 2022-08-03 | 8,312.29 | 8,576.77 | 8,161.16 | 8,538.99 | 4,554.13 | 117,587 |
| 2022-08-02 | 8,463.42 | 8,727.90 | 8,198.94 | 8,312.29 | 4,433.22 | 164,801 |
| 2022-08-01 | 8,085.59 | 8,727.90 | 8,010.02 | 8,538.99 | 4,554.13 | 234,884 |
| 2022-07-29 | 7,972.24 | 8,047.81 | 7,934.46 | 7,972.24 | 4,251.86 | 31,616 |
| 2022-07-28 | 8,047.81 | 8,085.59 | 7,934.46 | 7,934.46 | 4,231.71 | 28,522 |
| 2022-07-27 | 7,934.46 | 8,010.02 | 7,858.89 | 7,972.24 | 4,251.86 | 26,664 |
| 2022-07-26 | 7,896.67 | 7,972.24 | 7,896.67 | 7,934.46 | 4,231.71 | 22,761 |
| 2022-07-25 | 7,896.67 | 8,047.81 | 7,896.67 | 7,934.46 | 4,231.71 | 21,111 |
| 2022-07-22 | 8,123.37 | 8,161.16 | 7,934.46 | 8,010.02 | 4,272.01 | 27,780 |
| 2022-07-21 | 8,010.02 | 8,123.37 | 7,972.24 | 8,047.81 | 4,292.16 | 52,201 |
| 2022-07-20 | 8,123.37 | 8,161.16 | 7,934.46 | 7,934.46 | 4,231.71 | 52,275 |
| 2022-07-19 | 7,972.24 | 8,047.81 | 7,858.89 | 8,047.81 | 4,292.16 | 40,591 |
| 2022-07-18 | 7,972.24 | 8,047.81 | 7,821.11 | 7,972.24 | 4,251.86 | 27,535 |
| 2022-07-15 | 8,047.81 | 8,123.37 | 7,783.32 | 7,896.67 | 4,211.56 | 41,613 |
| 2022-07-14 | 8,010.02 | 8,161.16 | 7,896.67 | 8,161.16 | 4,352.62 | 50,536 |
| 2022-07-13 | 7,745.54 | 8,123.37 | 7,745.54 | 8,085.59 | 4,312.31 | 60,091 |
| 2022-07-12 | 7,858.89 | 8,010.02 | 7,594.41 | 7,821.11 | 4,171.26 | 75,460 |
| 2022-07-11 | 7,632.19 | 7,972.24 | 7,556.63 | 7,972.24 | 4,251.86 | 93,851 |
| 2022-07-08 | 7,669.97 | 7,707.76 | 7,556.63 | 7,632.19 | 4,070.50 | 31,356 |
| 2022-07-07 | 7,443.28 | 7,632.19 | 7,435.72 | 7,594.41 | 4,050.35 | 47,653 |
| 2022-07-06 | 7,481.06 | 7,594.41 | 7,367.71 | 7,435.72 | 3,965.72 | 72,202 |
| 2022-07-05 | 7,125.90 | 7,367.71 | 7,125.90 | 7,352.60 | 3,921.38 | 72,051 |
| 2022-07-04 | 7,254.36 | 7,367.71 | 7,057.89 | 7,156.12 | 3,816.60 | 66,280 |
| 2022-07-01 | 7,420.61 | 7,594.41 | 7,103.23 | 7,246.80 | 3,864.96 | 96,094 |
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.