Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 17,229.11 | 18,400.38 | 17,077.97 | 18,400.38 | 9,813.54 | 2,492,705 |
| 2022-04-01 | 13,526.36 | 14,168.67 | 12,203.95 | 14,168.67 | 7,556.63 | 6,416,376 |
| 2022-03-31 | 10,617.06 | 11,297.16 | 10,541.49 | 10,919.32 | 5,823.64 | 805,593 |
| 2022-03-30 | 10,390.36 | 11,901.69 | 10,390.36 | 10,579.28 | 5,642.28 | 1,472,721 |
| 2022-03-29 | 10,579.28 | 10,579.28 | 10,277.01 | 10,352.58 | 5,521.37 | 87,398 |
| 2022-03-28 | 10,692.63 | 10,768.19 | 10,390.36 | 10,541.49 | 5,622.13 | 146,268 |
| 2022-03-25 | 10,125.88 | 10,805.97 | 10,088.10 | 10,692.63 | 5,702.73 | 263,302 |
| 2022-03-24 | 10,012.53 | 10,163.66 | 9,974.75 | 10,088.10 | 5,380.32 | 76,607 |
| 2022-03-23 | 10,125.88 | 10,390.36 | 10,050.31 | 10,125.88 | 5,400.47 | 92,261 |
| 2022-03-22 | 10,012.53 | 10,163.66 | 9,936.96 | 10,088.10 | 5,380.32 | 62,047 |
| 2022-03-21 | 10,088.10 | 10,201.44 | 10,012.53 | 10,012.53 | 5,340.02 | 60,483 |
| 2022-03-18 | 10,050.31 | 10,088.10 | 9,899.18 | 10,050.31 | 5,360.17 | 90,665 |
| 2022-03-17 | 10,163.66 | 10,163.66 | 10,012.53 | 10,012.53 | 5,340.02 | 81,792 |
| 2022-03-16 | 10,088.10 | 10,125.88 | 9,974.75 | 10,050.31 | 5,360.17 | 34,378 |
| 2022-03-15 | 9,936.96 | 10,201.44 | 9,861.40 | 10,012.53 | 5,340.02 | 51,819 |
| 2022-03-14 | 10,125.88 | 10,125.88 | 9,899.18 | 9,936.96 | 5,299.71 | 70,865 |
| 2022-03-11 | 10,277.01 | 10,277.01 | 9,899.18 | 10,050.31 | 5,360.17 | 104,037 |
| 2022-03-10 | 10,050.31 | 10,277.01 | 9,936.96 | 10,277.01 | 5,481.07 | 58,486 |
| 2022-03-08 | 9,634.70 | 10,088.10 | 9,559.13 | 9,936.96 | 5,299.71 | 90,859 |
| 2022-03-07 | 9,710.26 | 9,823.61 | 9,596.91 | 9,710.26 | 5,178.81 | 42,782 |
| 2022-03-04 | 9,710.26 | 9,785.83 | 9,672.48 | 9,748.05 | 5,198.96 | 45,511 |
| 2022-03-03 | 9,936.96 | 9,936.96 | 9,748.05 | 9,785.83 | 5,219.11 | 61,659 |
| 2022-03-02 | 9,634.70 | 9,861.40 | 9,634.70 | 9,785.83 | 5,219.11 | 94,658 |
| 2022-02-28 | 9,672.48 | 9,785.83 | 9,672.48 | 9,785.83 | 5,219.11 | 31,244 |
| 2022-02-25 | 9,596.91 | 9,785.83 | 9,445.78 | 9,672.48 | 5,158.66 | 49,687 |
| 2022-02-24 | 9,672.48 | 9,823.61 | 9,483.57 | 9,596.91 | 5,118.35 | 114,156 |
| 2022-02-23 | 9,672.48 | 9,861.40 | 9,672.48 | 9,748.05 | 5,198.96 | 52,871 |
| 2022-02-22 | 9,521.35 | 9,748.05 | 9,521.35 | 9,672.48 | 5,158.66 | 80,703 |
| 2022-02-21 | 9,483.57 | 9,823.61 | 9,445.78 | 9,710.26 | 5,178.81 | 64,910 |
| 2022-02-18 | 9,332.43 | 9,596.91 | 9,332.43 | 9,559.13 | 5,098.20 | 56,374 |
| 2022-02-17 | 9,596.91 | 9,710.26 | 9,408.00 | 9,483.57 | 5,057.90 | 77,143 |
| 2022-02-16 | 9,596.91 | 9,785.83 | 9,370.22 | 9,596.91 | 5,118.35 | 53,459 |
| 2022-02-15 | 9,634.70 | 9,748.05 | 9,294.65 | 9,521.35 | 5,078.05 | 134,013 |
| 2022-02-14 | 9,936.96 | 10,050.31 | 9,634.70 | 9,785.83 | 5,219.11 | 132,264 |
| 2022-02-11 | 9,634.70 | 10,465.93 | 9,559.13 | 10,125.88 | 5,400.47 | 376,465 |
| 2022-02-10 | 9,559.13 | 9,936.96 | 9,408.00 | 9,596.91 | 5,118.35 | 260,655 |
| 2022-02-09 | 9,408.00 | 9,559.13 | 9,370.22 | 9,483.57 | 5,057.90 | 35,695 |
| 2022-02-08 | 9,332.43 | 9,483.57 | 9,294.65 | 9,370.22 | 4,997.45 | 31,038 |
| 2022-02-07 | 9,445.78 | 9,445.78 | 9,219.08 | 9,332.43 | 4,977.30 | 30,554 |
| 2022-02-04 | 9,370.22 | 9,445.78 | 9,219.08 | 9,408.00 | 5,017.60 | 63,414 |
| 2022-02-03 | 9,181.30 | 9,370.22 | 9,105.73 | 9,370.22 | 4,997.45 | 33,936 |
| 2022-01-28 | 8,841.25 | 9,105.73 | 8,538.99 | 9,067.95 | 4,836.24 | 74,187 |
| 2022-01-27 | 9,332.43 | 9,445.78 | 8,765.69 | 8,916.82 | 4,755.64 | 83,572 |
| 2022-01-26 | 9,521.35 | 9,521.35 | 9,332.43 | 9,408.00 | 5,017.60 | 42,983 |
| 2022-01-25 | 9,748.05 | 9,748.05 | 9,067.95 | 9,445.78 | 5,037.75 | 174,743 |
| 2022-01-24 | 9,596.91 | 9,672.48 | 9,483.57 | 9,634.70 | 5,138.51 | 49,973 |
| 2022-01-21 | 9,936.96 | 9,936.96 | 9,710.26 | 9,710.26 | 5,178.81 | 44,958 |
| 2022-01-20 | 9,521.35 | 9,936.96 | 9,521.35 | 9,899.18 | 5,279.56 | 39,695 |
| 2022-01-19 | 9,445.78 | 9,823.61 | 9,445.78 | 9,596.91 | 5,118.35 | 78,641 |
| 2022-01-18 | 9,936.96 | 10,088.10 | 9,634.70 | 9,672.48 | 5,158.66 | 88,872 |
| 2022-01-17 | 10,277.01 | 10,428.14 | 9,899.18 | 9,936.96 | 5,299.71 | 100,065 |
| 2022-01-14 | 10,541.49 | 10,579.28 | 10,239.23 | 10,390.36 | 5,541.53 | 98,521 |
| 2022-01-13 | 10,805.97 | 10,843.76 | 10,541.49 | 10,654.84 | 5,682.58 | 58,322 |
| 2022-01-12 | 10,541.49 | 10,843.76 | 10,541.49 | 10,768.19 | 5,743.04 | 78,825 |
| 2022-01-11 | 10,957.11 | 10,957.11 | 10,390.36 | 10,503.71 | 5,601.98 | 130,897 |
| 2022-01-10 | 11,183.81 | 11,334.94 | 10,617.06 | 10,957.11 | 5,843.79 | 226,743 |
| 2022-01-07 | 11,070.46 | 11,486.07 | 10,843.76 | 11,183.81 | 5,964.70 | 211,893 |
| 2022-01-06 | 11,674.99 | 11,863.90 | 11,070.46 | 11,070.46 | 5,904.24 | 425,301 |
| 2022-01-05 | 10,994.89 | 12,166.17 | 10,994.89 | 11,939.47 | 6,367.72 | 1,777,170 |
| 2022-01-04 | 11,108.24 | 11,108.24 | 10,768.19 | 10,957.11 | 5,843.79 | 94,328 |
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.