Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 47,000.00 | 60,300.00 | 46,450.00 | 60,300.00 | 12,060.00 | 3,000,280 |
| 2026-06-29 | 42,750.00 | 49,500.00 | 42,750.00 | 46,400.00 | 9,280.00 | 1,019,110 |
| 2026-06-26 | 43,900.00 | 44,750.00 | 40,000.00 | 42,600.00 | 8,520.00 | 687,905 |
| 2026-06-25 | 44,450.00 | 45,750.00 | 40,450.00 | 40,900.00 | 8,180.00 | 684,495 |
| 2026-06-24 | 45,550.00 | 46,500.00 | 42,500.00 | 43,000.00 | 8,600.00 | 521,060 |
| 2026-06-23 | 48,750.00 | 53,600.00 | 43,400.00 | 44,100.00 | 8,820.00 | 1,445,425 |
| 2026-06-22 | 41,800.00 | 47,550.00 | 40,100.00 | 47,450.00 | 9,490.00 | 953,675 |
| 2026-06-19 | 43,950.00 | 45,400.00 | 41,250.00 | 42,100.00 | 8,420.00 | 682,190 |
| 2026-06-18 | 44,150.00 | 47,600.00 | 42,500.00 | 43,100.00 | 8,620.00 | 939,650 |
| 2026-06-17 | 46,150.00 | 47,700.00 | 42,900.00 | 44,200.00 | 8,840.00 | 628,220 |
| 2026-06-16 | 45,350.00 | 46,800.00 | 41,250.00 | 46,200.00 | 9,240.00 | 793,045 |
| 2026-06-15 | 48,000.00 | 48,000.00 | 43,250.00 | 43,800.00 | 8,760.00 | 1,407,680 |
| 2026-06-12 | 41,100.00 | 49,450.00 | 41,000.00 | 47,250.00 | 9,450.00 | 2,588,155 |
| 2026-06-11 | 36,150.00 | 40,800.00 | 35,600.00 | 39,200.00 | 7,840.00 | 1,609,215 |
| 2026-06-10 | 36,500.00 | 39,500.00 | 33,650.00 | 36,150.00 | 7,230.00 | 793,465 |
| 2026-06-09 | 32,350.00 | 37,700.00 | 32,000.00 | 37,300.00 | 7,460.00 | 1,117,990 |
| 2026-06-08 | 27,300.00 | 34,350.00 | 26,900.00 | 31,300.00 | 6,260.00 | 591,470 |
| 2026-06-05 | 32,000.00 | 32,000.00 | 29,000.00 | 30,500.00 | 6,100.00 | 423,550 |
| 2026-06-04 | 28,600.00 | 35,700.00 | 27,500.00 | 32,150.00 | 6,430.00 | 1,350,070 |
| 2026-06-02 | 33,000.00 | 33,000.00 | 28,350.00 | 28,500.00 | 5,700.00 | 736,350 |
| 2026-06-01 | 36,950.00 | 37,000.00 | 29,600.00 | 33,000.00 | 6,600.00 | 1,973,185 |
| 2026-05-29 | 38,800.00 | 39,600.00 | 35,800.00 | 37,000.00 | 7,400.00 | 762,170 |
| 2026-05-28 | 38,800.00 | 41,400.00 | 35,775.00 | 38,700.00 | 7,740.00 | 1,393,855 |
| 2026-05-27 | 37,000.00 | 45,000.00 | 32,100.00 | 37,600.00 | 7,520.00 | 3,960,695 |
| 2026-05-26 | 41,250.00 | 42,500.00 | 34,250.00 | 35,500.00 | 7,100.00 | 3,330,470 |
| 2026-05-22 | 28,150.00 | 35,850.00 | 28,150.00 | 35,850.00 | 7,170.00 | 4,461,100 |
| 2026-05-21 | 27,750.00 | 30,300.00 | 26,750.00 | 27,600.00 | 5,520.00 | 1,975,025 |
| 2026-05-20 | 25,800.00 | 28,900.00 | 25,250.00 | 26,600.00 | 5,320.00 | 3,470,060 |
| 2026-05-19 | 25,550.00 | 30,800.00 | 23,700.00 | 25,850.00 | 5,170.00 | 9,184,025 |
| 2026-05-18 | 19,060.00 | 24,950.00 | 18,220.00 | 24,950.00 | 4,990.00 | 3,694,875 |
| 2026-05-15 | 21,500.00 | 21,500.00 | 18,630.00 | 19,210.00 | 3,842.00 | 1,398,575 |
| 2026-05-14 | 24,050.00 | 25,650.00 | 20,900.00 | 21,700.00 | 4,340.00 | 5,038,705 |
| 2026-05-13 | 16,810.00 | 21,850.00 | 16,110.00 | 21,850.00 | 4,370.00 | 1,684,510 |
| 2026-05-12 | 17,500.00 | 17,500.00 | 16,210.00 | 16,810.00 | 3,362.00 | 472,700 |
| 2026-05-11 | 18,090.00 | 18,690.00 | 16,930.00 | 17,580.00 | 3,516.00 | 461,585 |
| 2026-05-08 | 18,500.00 | 18,590.00 | 16,960.00 | 17,730.00 | 3,546.00 | 560,515 |
| 2026-05-07 | 16,570.00 | 19,570.00 | 16,430.00 | 18,300.00 | 3,660.00 | 1,707,505 |
| 2026-05-06 | 16,310.00 | 17,100.00 | 16,310.00 | 16,550.00 | 3,310.00 | 731,500 |
| 2026-05-04 | 15,490.00 | 16,200.00 | 15,480.00 | 16,000.00 | 3,200.00 | 284,135 |
| 2026-04-30 | 16,100.00 | 16,210.00 | 15,450.00 | 15,450.00 | 3,090.00 | 385,775 |
| 2026-04-29 | 16,290.00 | 16,450.00 | 15,660.00 | 16,020.00 | 3,204.00 | 298,085 |
| 2026-04-28 | 16,700.00 | 16,730.00 | 16,030.00 | 16,290.00 | 3,258.00 | 238,065 |
| 2026-04-27 | 16,800.00 | 17,420.00 | 16,250.00 | 16,700.00 | 3,340.00 | 852,015 |
| 2026-04-24 | 15,280.00 | 17,050.00 | 15,210.00 | 16,670.00 | 3,334.00 | 1,099,245 |
| 2026-04-23 | 14,470.00 | 15,300.00 | 14,470.00 | 15,190.00 | 3,038.00 | 601,795 |
| 2026-04-22 | 14,450.00 | 14,500.00 | 13,980.00 | 14,450.00 | 2,890.00 | 166,435 |
| 2026-04-21 | 14,340.00 | 14,500.00 | 14,170.00 | 14,390.00 | 2,878.00 | 187,895 |
| 2026-04-20 | 14,120.00 | 14,280.00 | 13,950.00 | 14,210.00 | 2,842.00 | 212,700 |
| 2026-04-17 | 14,100.00 | 14,180.00 | 13,920.00 | 14,120.00 | 2,824.00 | 139,230 |
| 2026-04-16 | 14,240.00 | 14,300.00 | 13,830.00 | 14,100.00 | 2,820.00 | 205,210 |
| 2026-04-15 | 13,950.00 | 14,310.00 | 13,950.00 | 14,240.00 | 2,848.00 | 284,560 |
| 2026-04-14 | 13,590.00 | 13,900.00 | 13,540.00 | 13,770.00 | 2,754.00 | 132,585 |
| 2026-04-13 | 13,490.00 | 13,680.00 | 13,260.00 | 13,350.00 | 2,670.00 | 78,575 |
| 2026-04-10 | 13,300.00 | 13,730.00 | 13,300.00 | 13,610.00 | 2,722.00 | 122,525 |
| 2026-04-09 | 13,540.00 | 13,800.00 | 13,030.00 | 13,250.00 | 2,650.00 | 104,550 |
| 2026-04-08 | 13,200.00 | 13,620.00 | 13,050.00 | 13,540.00 | 2,708.00 | 170,080 |
| 2026-04-07 | 13,040.00 | 13,290.00 | 12,760.00 | 12,800.00 | 2,560.00 | 111,130 |
| 2026-04-06 | 13,080.00 | 13,160.00 | 12,850.00 | 12,850.00 | 2,570.00 | 91,595 |
| 2026-04-03 | 13,230.00 | 13,750.00 | 12,880.00 | 13,080.00 | 2,616.00 | 104,830 |
| 2026-04-02 | 13,490.00 | 13,800.00 | 12,750.00 | 13,000.00 | 2,600.00 | 177,265 |
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.