Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 12,970.00 | 13,490.00 | 12,970.00 | 13,410.00 | 2,682.00 | 173,475 |
| 2026-03-31 | 12,790.00 | 12,920.00 | 12,540.00 | 12,540.00 | 2,508.00 | 165,725 |
| 2026-03-30 | 13,250.00 | 13,250.00 | 12,630.00 | 13,020.00 | 2,604.00 | 177,305 |
| 2026-03-27 | 13,120.00 | 13,560.00 | 12,720.00 | 13,470.00 | 2,694.00 | 280,675 |
| 2026-03-26 | 14,000.00 | 14,020.00 | 13,320.00 | 13,360.00 | 2,672.00 | 157,505 |
| 2026-03-25 | 13,420.00 | 14,060.00 | 13,420.00 | 13,960.00 | 2,792.00 | 217,430 |
| 2026-03-24 | 13,400.00 | 13,810.00 | 13,130.00 | 13,520.00 | 2,704.00 | 132,850 |
| 2026-03-23 | 13,440.00 | 13,750.00 | 13,030.00 | 13,130.00 | 2,626.00 | 189,880 |
| 2026-03-20 | 13,400.00 | 13,980.00 | 13,130.00 | 13,700.00 | 2,740.00 | 308,420 |
| 2026-03-19 | 13,460.00 | 13,550.00 | 13,120.00 | 13,120.00 | 2,624.00 | 158,065 |
| 2026-03-18 | 13,780.00 | 13,970.00 | 13,440.00 | 13,620.00 | 2,724.00 | 264,005 |
| 2026-03-17 | 13,480.00 | 13,800.00 | 13,100.00 | 13,540.00 | 2,708.00 | 256,105 |
| 2026-03-16 | 13,660.00 | 13,870.00 | 12,890.00 | 13,310.00 | 2,662.00 | 175,810 |
| 2026-03-13 | 13,700.00 | 13,850.00 | 13,180.00 | 13,640.00 | 2,728.00 | 137,510 |
| 2026-03-12 | 13,730.00 | 13,960.00 | 13,200.00 | 13,710.00 | 2,742.00 | 256,445 |
| 2026-03-11 | 13,800.00 | 14,160.00 | 13,460.00 | 13,800.00 | 2,760.00 | 187,325 |
| 2026-03-10 | 13,300.00 | 13,650.00 | 13,120.00 | 13,590.00 | 2,718.00 | 170,970 |
| 2026-03-09 | 13,700.00 | 13,700.00 | 12,400.00 | 12,820.00 | 2,564.00 | 379,465 |
| 2026-03-06 | 13,900.00 | 14,200.00 | 13,150.00 | 14,080.00 | 2,816.00 | 170,695 |
| 2026-03-05 | 14,200.00 | 14,200.00 | 13,200.00 | 13,900.00 | 2,780.00 | 325,035 |
| 2026-03-04 | 14,140.00 | 14,140.00 | 12,070.00 | 12,070.00 | 2,414.00 | 882,060 |
| 2026-03-03 | 14,830.00 | 15,310.00 | 14,140.00 | 14,400.00 | 2,880.00 | 449,480 |
| 2026-02-27 | 15,160.00 | 15,160.00 | 14,500.00 | 14,830.00 | 2,966.00 | 457,535 |
| 2026-02-26 | 15,340.00 | 15,450.00 | 14,850.00 | 15,170.00 | 3,034.00 | 312,935 |
| 2026-02-25 | 15,150.00 | 15,700.00 | 15,000.00 | 15,100.00 | 3,020.00 | 315,170 |
| 2026-02-24 | 15,220.00 | 15,420.00 | 14,820.00 | 14,970.00 | 2,994.00 | 218,220 |
| 2026-02-23 | 15,050.00 | 15,250.00 | 14,800.00 | 15,220.00 | 3,044.00 | 281,985 |
| 2026-02-20 | 15,430.00 | 15,800.00 | 14,830.00 | 15,050.00 | 3,010.00 | 252,625 |
| 2026-02-19 | 14,900.00 | 15,350.00 | 14,740.00 | 15,250.00 | 3,050.00 | 337,870 |
| 2026-02-13 | 14,850.00 | 14,930.00 | 14,500.00 | 14,650.00 | 2,930.00 | 262,540 |
| 2026-02-12 | 15,450.00 | 15,860.00 | 14,750.00 | 14,940.00 | 2,988.00 | 418,100 |
| 2026-02-11 | 14,250.00 | 16,230.00 | 14,250.00 | 15,430.00 | 3,086.00 | 1,504,895 |
| 2026-02-10 | 13,840.00 | 14,450.00 | 13,840.00 | 14,250.00 | 2,850.00 | 524,570 |
| 2026-02-09 | 13,500.00 | 13,900.00 | 13,310.00 | 13,840.00 | 2,768.00 | 507,920 |
| 2026-02-06 | 12,910.00 | 13,080.00 | 11,810.00 | 12,920.00 | 2,584.00 | 248,215 |
| 2026-02-05 | 13,530.00 | 13,530.00 | 13,100.00 | 13,120.00 | 2,624.00 | 192,430 |
| 2026-02-04 | 13,500.00 | 13,690.00 | 13,100.00 | 13,650.00 | 2,730.00 | 260,625 |
| 2026-02-03 | 12,800.00 | 13,530.00 | 12,800.00 | 13,530.00 | 2,706.00 | 294,675 |
| 2026-02-02 | 13,170.00 | 13,260.00 | 12,540.00 | 12,540.00 | 2,508.00 | 234,125 |
| 2026-01-30 | 13,510.00 | 13,620.00 | 13,150.00 | 13,170.00 | 2,634.00 | 294,755 |
| 2026-01-29 | 13,440.00 | 13,600.00 | 13,170.00 | 13,550.00 | 2,710.00 | 308,765 |
| 2026-01-28 | 12,900.00 | 13,390.00 | 12,900.00 | 13,270.00 | 2,654.00 | 280,250 |
| 2026-01-27 | 12,940.00 | 12,970.00 | 12,490.00 | 12,900.00 | 2,580.00 | 244,015 |
| 2026-01-26 | 12,800.00 | 13,130.00 | 12,750.00 | 12,970.00 | 2,594.00 | 204,580 |
| 2026-01-23 | 12,920.00 | 13,000.00 | 12,650.00 | 12,800.00 | 2,560.00 | 131,310 |
| 2026-01-22 | 12,730.00 | 13,000.00 | 12,660.00 | 12,910.00 | 2,582.00 | 168,785 |
| 2026-01-21 | 13,170.00 | 13,190.00 | 12,570.00 | 12,710.00 | 2,542.00 | 225,945 |
| 2026-01-20 | 13,600.00 | 13,600.00 | 12,980.00 | 13,200.00 | 2,640.00 | 257,165 |
| 2026-01-19 | 12,450.00 | 13,800.00 | 12,400.00 | 13,600.00 | 2,720.00 | 651,995 |
| 2026-01-16 | 12,260.00 | 12,540.00 | 12,260.00 | 12,370.00 | 2,474.00 | 157,805 |
| 2026-01-15 | 12,370.00 | 12,370.00 | 12,100.00 | 12,270.00 | 2,454.00 | 174,680 |
| 2026-01-14 | 12,580.00 | 12,580.00 | 12,200.00 | 12,360.00 | 2,472.00 | 122,205 |
| 2026-01-13 | 12,480.00 | 12,680.00 | 12,340.00 | 12,580.00 | 2,516.00 | 139,290 |
| 2026-01-12 | 12,180.00 | 12,660.00 | 12,160.00 | 12,480.00 | 2,496.00 | 156,545 |
| 2026-01-09 | 12,450.00 | 12,450.00 | 12,080.00 | 12,160.00 | 2,432.00 | 201,310 |
| 2026-01-08 | 12,970.00 | 12,970.00 | 12,210.00 | 12,450.00 | 2,490.00 | 531,040 |
| 2026-01-07 | 13,270.00 | 13,450.00 | 12,920.00 | 12,970.00 | 2,594.00 | 348,405 |
| 2026-01-06 | 14,100.00 | 14,320.00 | 13,100.00 | 13,230.00 | 2,646.00 | 497,455 |
| 2026-01-05 | 14,720.00 | 14,750.00 | 13,960.00 | 14,090.00 | 2,818.00 | 360,305 |
| 2026-01-02 | 13,790.00 | 14,400.00 | 13,700.00 | 14,290.00 | 2,858.00 | 529,380 |
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.