Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 7,669.97 | 7,707.76 | 7,526.40 | 7,526.40 | 4,014.08 | 83,916 |
| 2022-06-29 | 7,632.19 | 7,783.32 | 7,556.63 | 7,669.97 | 4,090.65 | 75,120 |
| 2022-06-28 | 7,669.97 | 7,783.32 | 7,556.63 | 7,632.19 | 4,070.50 | 57,397 |
| 2022-06-27 | 7,443.28 | 7,745.54 | 7,420.61 | 7,669.97 | 4,090.65 | 76,378 |
| 2022-06-24 | 6,967.21 | 7,390.38 | 6,800.96 | 7,254.36 | 3,868.99 | 119,498 |
| 2022-06-23 | 7,450.83 | 7,488.62 | 6,936.98 | 6,967.21 | 3,715.84 | 160,317 |
| 2022-06-22 | 7,934.46 | 7,934.46 | 7,405.49 | 7,488.62 | 3,993.93 | 150,035 |
| 2022-06-21 | 7,896.67 | 8,010.02 | 7,707.76 | 7,934.46 | 4,231.71 | 79,348 |
| 2022-06-20 | 8,274.50 | 8,425.64 | 7,707.76 | 7,745.54 | 4,130.96 | 122,599 |
| 2022-06-17 | 8,085.59 | 8,425.64 | 8,010.02 | 8,274.50 | 4,413.07 | 120,443 |
| 2022-06-16 | 8,614.55 | 8,690.12 | 8,274.50 | 8,387.85 | 4,473.52 | 119,195 |
| 2022-06-15 | 8,538.99 | 8,916.82 | 8,387.85 | 8,463.42 | 4,513.82 | 207,888 |
| 2022-06-14 | 8,765.69 | 8,954.60 | 8,538.99 | 8,727.90 | 4,654.88 | 153,987 |
| 2022-06-13 | 9,408.00 | 9,445.78 | 8,916.82 | 9,067.95 | 4,836.24 | 189,626 |
| 2022-06-10 | 10,012.53 | 10,088.10 | 9,521.35 | 9,672.48 | 5,158.66 | 317,820 |
| 2022-06-09 | 10,125.88 | 10,654.84 | 9,634.70 | 10,163.66 | 5,420.62 | 1,504,848 |
| 2022-06-08 | 9,559.13 | 9,672.48 | 9,483.57 | 9,634.70 | 5,138.51 | 79,917 |
| 2022-06-07 | 9,823.61 | 9,899.18 | 9,559.13 | 9,559.13 | 5,098.20 | 67,021 |
| 2022-06-03 | 9,899.18 | 9,936.96 | 9,785.83 | 9,823.61 | 5,239.26 | 58,260 |
| 2022-06-02 | 9,899.18 | 9,974.75 | 9,785.83 | 9,899.18 | 5,279.56 | 59,848 |
| 2022-05-31 | 9,748.05 | 9,899.18 | 9,634.70 | 9,899.18 | 5,279.56 | 128,041 |
| 2022-05-30 | 9,710.26 | 9,785.83 | 9,596.91 | 9,672.48 | 5,158.66 | 101,494 |
| 2022-05-27 | 9,559.13 | 9,748.05 | 9,559.13 | 9,634.70 | 5,138.51 | 69,086 |
| 2022-05-26 | 9,672.48 | 9,748.05 | 9,521.35 | 9,559.13 | 5,098.20 | 65,312 |
| 2022-05-25 | 9,559.13 | 9,672.48 | 9,370.22 | 9,596.91 | 5,118.35 | 87,033 |
| 2022-05-24 | 9,823.61 | 9,823.61 | 9,445.78 | 9,596.91 | 5,118.35 | 136,978 |
| 2022-05-23 | 9,899.18 | 9,899.18 | 9,710.26 | 9,823.61 | 5,239.26 | 70,974 |
| 2022-05-20 | 9,936.96 | 9,974.75 | 9,823.61 | 9,899.18 | 5,279.56 | 59,019 |
| 2022-05-19 | 9,672.48 | 9,974.75 | 9,634.70 | 9,936.96 | 5,299.71 | 77,227 |
| 2022-05-18 | 10,012.53 | 10,050.31 | 9,823.61 | 9,974.75 | 5,319.86 | 124,359 |
| 2022-05-17 | 9,710.26 | 9,936.96 | 9,559.13 | 9,823.61 | 5,239.26 | 203,729 |
| 2022-05-16 | 9,408.00 | 9,672.48 | 9,370.22 | 9,445.78 | 5,037.75 | 112,374 |
| 2022-05-13 | 9,710.26 | 9,710.26 | 8,992.38 | 9,294.65 | 4,957.15 | 287,043 |
| 2022-05-12 | 9,596.91 | 9,785.83 | 9,030.17 | 9,219.08 | 4,916.84 | 255,020 |
| 2022-05-11 | 9,634.70 | 9,974.75 | 9,596.91 | 9,861.40 | 5,259.41 | 150,256 |
| 2022-05-10 | 9,974.75 | 9,974.75 | 9,332.43 | 9,672.48 | 5,158.66 | 196,209 |
| 2022-05-09 | 9,899.18 | 10,314.79 | 9,823.61 | 10,012.53 | 5,340.02 | 198,546 |
| 2022-05-06 | 10,088.10 | 10,277.01 | 9,974.75 | 10,050.31 | 5,360.17 | 118,098 |
| 2022-05-04 | 10,352.58 | 10,390.36 | 10,125.88 | 10,277.01 | 5,481.07 | 82,840 |
| 2022-05-03 | 10,352.58 | 10,541.49 | 10,050.31 | 10,352.58 | 5,521.37 | 175,545 |
| 2022-05-02 | 10,050.31 | 10,352.58 | 9,861.40 | 10,352.58 | 5,521.37 | 133,619 |
| 2022-04-29 | 10,050.31 | 10,277.01 | 9,936.96 | 10,125.88 | 5,400.47 | 155,283 |
| 2022-04-28 | 10,163.66 | 10,201.44 | 9,861.40 | 10,050.31 | 5,360.17 | 175,532 |
| 2022-04-27 | 9,974.75 | 10,277.01 | 9,974.75 | 10,163.66 | 5,420.62 | 185,209 |
| 2022-04-26 | 10,352.58 | 10,503.71 | 10,163.66 | 10,352.58 | 5,521.37 | 235,527 |
| 2022-04-25 | 10,617.06 | 10,730.41 | 10,352.58 | 10,390.36 | 5,541.53 | 253,327 |
| 2022-04-22 | 10,957.11 | 11,070.46 | 10,579.28 | 10,768.19 | 5,743.04 | 671,555 |
| 2022-04-21 | 11,372.72 | 11,561.64 | 11,108.24 | 11,146.02 | 5,944.55 | 371,530 |
| 2022-04-20 | 11,939.47 | 12,317.30 | 11,070.46 | 11,334.94 | 6,045.30 | 2,632,941 |
| 2022-04-19 | 10,768.19 | 12,884.05 | 10,617.06 | 12,090.60 | 6,448.32 | 6,217,835 |
| 2022-04-18 | 10,805.97 | 10,881.54 | 10,541.49 | 10,881.54 | 5,803.49 | 254,322 |
| 2022-04-15 | 10,730.41 | 10,919.32 | 10,465.93 | 10,805.97 | 5,763.19 | 382,229 |
| 2022-04-14 | 10,768.19 | 10,919.32 | 10,579.28 | 10,730.41 | 5,722.88 | 541,120 |
| 2022-04-13 | 10,503.71 | 10,805.97 | 10,390.36 | 10,692.63 | 5,702.73 | 821,959 |
| 2022-04-12 | 10,957.11 | 11,070.46 | 10,201.44 | 10,465.93 | 5,581.83 | 1,328,919 |
| 2022-04-11 | 11,637.20 | 11,939.47 | 11,108.24 | 11,146.02 | 5,944.55 | 1,873,182 |
| 2022-04-08 | 12,355.08 | 12,997.40 | 11,561.64 | 11,637.20 | 6,206.51 | 3,729,202 |
| 2022-04-07 | 13,979.76 | 14,584.29 | 12,241.73 | 12,430.65 | 6,629.68 | 5,872,743 |
| 2022-04-06 | 14,433.15 | 16,851.27 | 13,639.71 | 15,188.82 | 8,100.70 | 9,644,417 |
| 2022-04-05 | 15,113.25 | 20,856.29 | 12,884.05 | 14,546.50 | 7,758.14 | 17,920,822 |
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.