Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 13,630.00 | 13,920.00 | 13,550.00 | 13,780.00 | 2,756.00 | 266,990 |
| 2025-12-29 | 13,260.00 | 13,970.00 | 12,990.00 | 13,700.00 | 2,740.00 | 596,300 |
| 2025-12-26 | 12,870.00 | 13,560.00 | 12,780.00 | 13,260.00 | 2,652.00 | 275,750 |
| 2025-12-24 | 13,110.00 | 13,180.00 | 12,860.00 | 12,870.00 | 2,574.00 | 110,580 |
| 2025-12-23 | 13,290.00 | 13,540.00 | 13,000.00 | 13,100.00 | 2,620.00 | 151,560 |
| 2025-12-22 | 12,760.00 | 13,540.00 | 12,750.00 | 13,290.00 | 2,658.00 | 360,025 |
| 2025-12-19 | 12,600.00 | 12,810.00 | 12,580.00 | 12,720.00 | 2,544.00 | 70,395 |
| 2025-12-18 | 12,780.00 | 12,780.00 | 12,500.00 | 12,520.00 | 2,504.00 | 100,905 |
| 2025-12-17 | 12,690.00 | 12,900.00 | 12,610.00 | 12,790.00 | 2,558.00 | 72,480 |
| 2025-12-16 | 13,040.00 | 13,060.00 | 12,590.00 | 12,780.00 | 2,556.00 | 101,860 |
| 2025-12-15 | 12,820.00 | 13,250.00 | 12,610.00 | 13,040.00 | 2,608.00 | 162,720 |
| 2025-12-12 | 13,150.00 | 13,230.00 | 12,680.00 | 12,910.00 | 2,582.00 | 154,020 |
| 2025-12-11 | 13,090.00 | 13,330.00 | 12,900.00 | 13,040.00 | 2,608.00 | 105,185 |
| 2025-12-10 | 13,350.00 | 13,610.00 | 13,060.00 | 13,090.00 | 2,618.00 | 115,395 |
| 2025-12-09 | 13,550.00 | 13,560.00 | 13,250.00 | 13,350.00 | 2,670.00 | 217,335 |
| 2025-12-08 | 13,260.00 | 13,570.00 | 13,060.00 | 13,550.00 | 2,710.00 | 202,230 |
| 2025-12-05 | 13,100.00 | 13,260.00 | 13,030.00 | 13,260.00 | 2,652.00 | 114,445 |
| 2025-12-04 | 13,610.00 | 13,670.00 | 12,930.00 | 13,100.00 | 2,620.00 | 300,045 |
| 2025-12-03 | 13,700.00 | 13,810.00 | 13,540.00 | 13,610.00 | 2,722.00 | 198,570 |
| 2025-12-02 | 13,190.00 | 13,700.00 | 13,130.00 | 13,560.00 | 2,712.00 | 466,570 |
| 2025-12-01 | 12,970.00 | 13,240.00 | 12,970.00 | 13,120.00 | 2,624.00 | 133,460 |
| 2025-11-28 | 12,750.00 | 13,080.00 | 12,670.00 | 12,990.00 | 2,598.00 | 221,520 |
| 2025-11-27 | 13,100.00 | 13,290.00 | 12,660.00 | 12,750.00 | 2,550.00 | 290,180 |
| 2025-11-26 | 12,550.00 | 13,800.00 | 12,550.00 | 12,970.00 | 2,594.00 | 979,060 |
| 2025-11-25 | 11,900.00 | 12,570.00 | 11,860.00 | 12,520.00 | 2,504.00 | 201,435 |
| 2025-11-24 | 11,520.00 | 12,100.00 | 11,510.00 | 11,730.00 | 2,346.00 | 165,005 |
| 2025-11-21 | 11,850.00 | 11,850.00 | 11,450.00 | 11,520.00 | 2,304.00 | 205,020 |
| 2025-11-20 | 12,200.00 | 12,530.00 | 11,890.00 | 12,060.00 | 2,412.00 | 102,805 |
| 2025-11-19 | 12,040.00 | 12,190.00 | 11,830.00 | 11,980.00 | 2,396.00 | 162,290 |
| 2025-11-18 | 12,250.00 | 12,270.00 | 11,900.00 | 12,040.00 | 2,408.00 | 188,575 |
| 2025-11-17 | 12,720.00 | 12,790.00 | 12,200.00 | 12,240.00 | 2,448.00 | 295,085 |
| 2025-11-14 | 13,000.00 | 13,030.00 | 12,600.00 | 12,720.00 | 2,544.00 | 249,170 |
| 2025-11-13 | 13,630.00 | 13,630.00 | 13,060.00 | 13,140.00 | 2,628.00 | 284,175 |
| 2025-11-12 | 13,690.00 | 14,170.00 | 13,150.00 | 13,620.00 | 2,724.00 | 630,115 |
| 2025-11-11 | 13,120.00 | 13,690.00 | 13,120.00 | 13,690.00 | 2,738.00 | 450,040 |
| 2025-11-10 | 12,850.00 | 13,370.00 | 12,660.00 | 13,050.00 | 2,610.00 | 296,040 |
| 2025-11-07 | 12,690.00 | 13,400.00 | 12,580.00 | 12,850.00 | 2,570.00 | 435,420 |
| 2025-11-06 | 12,600.00 | 12,980.00 | 12,340.00 | 12,780.00 | 2,556.00 | 196,110 |
| 2025-11-05 | 12,610.00 | 12,790.00 | 12,060.00 | 12,500.00 | 2,500.00 | 308,735 |
| 2025-11-04 | 13,100.00 | 13,100.00 | 12,600.00 | 12,820.00 | 2,564.00 | 287,580 |
| 2025-11-03 | 12,410.00 | 13,300.00 | 12,320.00 | 13,100.00 | 2,620.00 | 480,160 |
| 2025-10-31 | 12,600.00 | 12,630.00 | 12,260.00 | 12,410.00 | 2,482.00 | 263,205 |
| 2025-10-30 | 13,280.00 | 13,520.00 | 12,550.00 | 12,600.00 | 2,520.00 | 471,785 |
| 2025-10-29 | 12,300.00 | 14,200.00 | 12,020.00 | 13,280.00 | 2,656.00 | 1,769,840 |
| 2025-10-28 | 12,250.00 | 12,570.00 | 12,100.00 | 12,240.00 | 2,448.00 | 235,175 |
| 2025-10-27 | 12,460.00 | 12,500.00 | 12,000.00 | 12,220.00 | 2,444.00 | 314,195 |
| 2025-10-24 | 11,710.00 | 12,650.00 | 11,710.00 | 12,300.00 | 2,460.00 | 576,065 |
| 2025-10-23 | 11,930.00 | 11,930.00 | 11,600.00 | 11,600.00 | 2,320.00 | 150,125 |
| 2025-10-22 | 11,730.00 | 12,000.00 | 11,350.00 | 11,950.00 | 2,390.00 | 204,410 |
| 2025-10-21 | 12,050.00 | 12,060.00 | 11,730.00 | 11,820.00 | 2,364.00 | 176,705 |
| 2025-10-20 | 11,600.00 | 12,300.00 | 11,600.00 | 12,050.00 | 2,410.00 | 431,510 |
| 2025-10-17 | 12,170.00 | 12,180.00 | 11,550.00 | 11,580.00 | 2,316.00 | 263,885 |
| 2025-10-16 | 11,770.00 | 12,250.00 | 11,670.00 | 12,170.00 | 2,434.00 | 422,430 |
| 2025-10-15 | 11,630.00 | 11,890.00 | 11,630.00 | 11,770.00 | 2,354.00 | 117,945 |
| 2025-10-14 | 12,180.00 | 12,370.00 | 11,530.00 | 11,610.00 | 2,322.00 | 346,430 |
| 2025-10-13 | 11,600.00 | 12,200.00 | 11,200.00 | 12,020.00 | 2,404.00 | 389,155 |
| 2025-10-10 | 11,700.00 | 12,300.00 | 11,700.00 | 11,910.00 | 2,382.00 | 684,950 |
| 2025-10-02 | 10,900.00 | 11,720.00 | 10,830.00 | 11,440.00 | 2,288.00 | 503,870 |
| 2025-10-01 | 10,510.00 | 10,900.00 | 10,510.00 | 10,720.00 | 2,144.00 | 133,230 |
| 2025-09-30 | 10,230.00 | 10,590.00 | 10,230.00 | 10,510.00 | 2,102.00 | 126,925 |
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.