Mirae Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	10,692.63	11,183.81	10,692.63	10,919.32	5,823.64	197,615
2021-12-30	10,163.66	10,805.97	10,163.66	10,617.06	5,662.43	228,088
2021-12-29	10,390.36	10,390.36	10,050.31	10,201.44	5,440.77	80,490
2021-12-28	10,617.06	10,654.84	10,163.66	10,390.36	5,541.53	101,427
2021-12-27	10,352.58	10,428.14	10,125.88	10,314.79	5,501.22	95,908
2021-12-24	9,974.75	10,805.97	9,748.05	10,314.79	5,501.22	374,927
2021-12-23	9,785.83	10,654.84	9,785.83	9,936.96	5,299.71	357,416
2021-12-22	9,559.13	9,672.48	9,483.57	9,672.48	5,158.66	39,194
2021-12-21	9,596.91	9,596.91	9,408.00	9,559.13	5,098.20	65,870
2021-12-20	9,672.48	9,748.05	9,521.35	9,596.91	5,118.35	71,349
2021-12-17	9,785.83	9,861.40	9,710.26	9,748.05	5,198.96	22,339
2021-12-16	9,861.40	9,974.75	9,748.05	9,861.40	5,259.41	28,634
2021-12-15	9,861.40	9,974.75	9,710.26	9,823.61	5,239.26	41,931
2021-12-14	9,936.96	10,088.10	9,861.40	9,861.40	5,259.41	45,504
2021-12-13	10,012.53	10,277.01	10,012.53	10,088.10	5,380.32	66,726
2021-12-10	10,050.31	10,125.88	9,936.96	10,012.53	5,340.02	36,534
2021-12-09	10,125.88	10,201.44	10,050.31	10,050.31	5,360.17	27,438
2021-12-08	10,314.79	10,541.49	10,088.10	10,125.88	5,400.47	63,116
2021-12-07	10,088.10	10,239.23	10,012.53	10,163.66	5,420.62	65,692
2021-12-06	10,239.23	10,239.23	10,050.31	10,088.10	5,380.32	33,591
2021-12-03	9,899.18	10,314.79	9,823.61	10,239.23	5,460.92	95,395
2021-12-02	9,672.48	9,974.75	9,559.13	9,823.61	5,239.26	57,124
2021-12-01	10,088.10	10,088.10	9,521.35	9,672.48	5,158.66	104,173
2021-11-30	9,596.91	10,390.36	9,596.91	10,088.10	5,380.32	266,225
2021-11-29	9,596.91	9,823.61	9,596.91	9,596.91	5,118.35	67,044
2021-11-26	9,974.75	10,088.10	9,710.26	9,861.40	5,259.41	95,417
2021-11-25	10,201.44	10,201.44	9,974.75	10,012.53	5,340.02	36,177
2021-11-24	10,088.10	10,352.58	10,050.31	10,125.88	5,400.47	46,407
2021-11-23	10,390.36	10,428.14	10,201.44	10,201.44	5,440.77	39,824
2021-11-22	10,012.53	10,541.49	10,012.53	10,390.36	5,541.53	133,636
2021-11-19	10,012.53	10,050.31	9,861.40	9,936.96	5,299.71	50,280
2021-11-18	9,974.75	10,428.14	9,710.26	10,012.53	5,340.02	107,471
2021-11-17	10,465.93	10,617.06	9,672.48	10,050.31	5,360.17	228,991
2021-11-16	10,957.11	10,957.11	10,541.49	10,541.49	5,622.13	126,996
2021-11-15	10,654.84	11,070.46	10,579.28	10,957.11	5,843.79	139,023
2021-11-12	10,503.71	10,617.06	10,465.93	10,503.71	5,601.98	45,812
2021-11-11	10,465.93	10,654.84	10,314.79	10,503.71	5,601.98	42,363
2021-11-10	10,503.71	10,805.97	10,465.93	10,503.71	5,601.98	70,751
2021-11-09	10,314.79	10,579.28	10,277.01	10,503.71	5,601.98	42,717
2021-11-08	10,503.71	10,503.71	10,239.23	10,277.01	5,481.07	32,385
2021-11-05	10,465.93	10,654.84	10,428.14	10,541.49	5,622.13	31,046
2021-11-04	10,768.19	10,881.54	10,541.49	10,541.49	5,622.13	41,735
2021-11-03	10,805.97	10,805.97	10,579.28	10,768.19	5,743.04	64,381
2021-11-02	10,730.41	10,843.76	10,465.93	10,768.19	5,743.04	70,480
2021-11-01	10,352.58	10,805.97	10,239.23	10,654.84	5,682.58	84,576
2021-10-29	10,465.93	10,617.06	10,239.23	10,428.14	5,561.68	44,951
2021-10-28	10,768.19	10,843.76	10,465.93	10,465.93	5,581.83	36,427
2021-10-27	10,730.41	10,768.19	10,465.93	10,768.19	5,743.04	38,745
2021-10-26	10,390.36	10,692.63	10,390.36	10,654.84	5,682.58	67,726
2021-10-25	10,239.23	10,541.49	10,239.23	10,390.36	5,541.53	43,447
2021-10-22	10,201.44	10,277.01	10,088.10	10,201.44	5,440.77	31,271
2021-10-21	10,239.23	10,314.79	10,163.66	10,201.44	5,440.77	19,061
2021-10-20	10,277.01	10,390.36	10,125.88	10,239.23	5,460.92	55,744

← NewerPage 20 of 20 · 1,193 trading days

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.