Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 10,580.00 | 10,630.00 | 10,320.00 | 10,320.00 | 2,064.00 | 51,170 |
| 2025-09-26 | 10,660.00 | 10,660.00 | 10,280.00 | 10,330.00 | 2,066.00 | 181,175 |
| 2025-09-25 | 10,930.00 | 10,930.00 | 10,610.00 | 10,690.00 | 2,138.00 | 147,335 |
| 2025-09-24 | 11,050.00 | 11,250.00 | 10,830.00 | 10,930.00 | 2,186.00 | 123,590 |
| 2025-09-23 | 11,410.00 | 11,470.00 | 11,000.00 | 11,050.00 | 2,210.00 | 138,130 |
| 2025-09-22 | 11,490.00 | 11,600.00 | 11,310.00 | 11,390.00 | 2,278.00 | 122,005 |
| 2025-09-19 | 11,300.00 | 11,820.00 | 11,300.00 | 11,490.00 | 2,298.00 | 535,295 |
| 2025-09-18 | 10,890.00 | 11,410.00 | 10,890.00 | 11,300.00 | 2,260.00 | 221,645 |
| 2025-09-17 | 11,350.00 | 11,350.00 | 10,810.00 | 10,930.00 | 2,186.00 | 190,655 |
| 2025-09-16 | 11,120.00 | 11,450.00 | 11,120.00 | 11,270.00 | 2,254.00 | 328,485 |
| 2025-09-15 | 10,890.00 | 11,120.00 | 10,800.00 | 11,110.00 | 2,222.00 | 118,170 |
| 2025-09-12 | 10,930.00 | 11,120.00 | 10,890.00 | 10,890.00 | 2,178.00 | 166,230 |
| 2025-09-11 | 11,260.00 | 11,260.00 | 10,890.00 | 10,950.00 | 2,190.00 | 153,740 |
| 2025-09-10 | 10,900.00 | 11,240.00 | 10,800.00 | 11,220.00 | 2,244.00 | 316,130 |
| 2025-09-09 | 10,790.00 | 11,100.00 | 10,750.00 | 10,900.00 | 2,180.00 | 256,665 |
| 2025-09-08 | 10,550.00 | 11,350.00 | 10,430.00 | 10,790.00 | 2,158.00 | 683,600 |
| 2025-09-05 | 10,540.00 | 10,630.00 | 10,420.00 | 10,580.00 | 2,116.00 | 60,915 |
| 2025-09-04 | 10,500.00 | 10,640.00 | 10,490.00 | 10,540.00 | 2,108.00 | 90,065 |
| 2025-09-03 | 10,380.00 | 10,440.00 | 10,270.00 | 10,420.00 | 2,084.00 | 32,685 |
| 2025-09-02 | 10,300.00 | 10,580.00 | 10,220.00 | 10,370.00 | 2,074.00 | 72,835 |
| 2025-09-01 | 10,360.00 | 10,380.00 | 10,250.00 | 10,270.00 | 2,054.00 | 69,760 |
| 2025-08-29 | 10,460.00 | 10,490.00 | 10,320.00 | 10,360.00 | 2,072.00 | 55,880 |
| 2025-08-28 | 10,590.00 | 10,620.00 | 10,300.00 | 10,460.00 | 2,092.00 | 110,220 |
| 2025-08-27 | 10,770.00 | 10,770.00 | 10,460.00 | 10,590.00 | 2,118.00 | 82,730 |
| 2025-08-26 | 10,630.00 | 10,630.00 | 10,510.00 | 10,610.00 | 2,122.00 | 85,190 |
| 2025-08-25 | 10,520.00 | 10,690.00 | 10,520.00 | 10,640.00 | 2,128.00 | 139,020 |
| 2025-08-22 | 10,500.00 | 10,630.00 | 10,450.00 | 10,520.00 | 2,104.00 | 92,600 |
| 2025-08-21 | 10,590.00 | 10,730.00 | 10,500.00 | 10,500.00 | 2,100.00 | 76,705 |
| 2025-08-20 | 10,500.00 | 10,700.00 | 10,310.00 | 10,590.00 | 2,118.00 | 132,130 |
| 2025-08-19 | 10,400.00 | 10,930.00 | 10,310.00 | 10,580.00 | 2,116.00 | 231,185 |
| 2025-08-18 | 10,390.00 | 10,400.00 | 10,190.00 | 10,340.00 | 2,068.00 | 104,980 |
| 2025-08-14 | 10,570.00 | 10,700.00 | 10,390.00 | 10,390.00 | 2,078.00 | 190,565 |
| 2025-08-13 | 10,640.00 | 10,740.00 | 10,450.00 | 10,560.00 | 2,112.00 | 149,035 |
| 2025-08-12 | 10,830.00 | 10,920.00 | 10,550.00 | 10,570.00 | 2,114.00 | 182,280 |
| 2025-08-11 | 10,420.00 | 11,030.00 | 10,380.00 | 10,750.00 | 2,150.00 | 349,020 |
| 2025-08-08 | 10,420.00 | 10,850.00 | 10,420.00 | 10,420.00 | 2,084.00 | 243,545 |
| 2025-08-07 | 10,380.00 | 10,600.00 | 10,310.00 | 10,420.00 | 2,084.00 | 344,030 |
| 2025-08-06 | 10,050.00 | 12,350.00 | 9,990.00 | 10,440.00 | 2,088.00 | 2,477,625 |
| 2025-08-05 | 10,010.00 | 10,210.00 | 10,000.00 | 10,050.00 | 2,010.00 | 69,115 |
| 2025-08-04 | 10,030.00 | 10,080.00 | 9,900.00 | 10,010.00 | 2,002.00 | 113,100 |
| 2025-08-01 | 10,240.00 | 10,300.00 | 10,000.00 | 10,030.00 | 2,006.00 | 172,595 |
| 2025-07-31 | 10,340.00 | 10,450.00 | 10,250.00 | 10,330.00 | 2,066.00 | 126,055 |
| 2025-07-30 | 10,440.00 | 10,880.00 | 10,340.00 | 10,340.00 | 2,068.00 | 262,015 |
| 2025-07-29 | 10,580.00 | 10,580.00 | 10,220.00 | 10,290.00 | 2,058.00 | 241,705 |
| 2025-07-28 | 9,970.00 | 11,400.00 | 9,970.00 | 10,700.00 | 2,140.00 | 1,155,290 |
| 2025-07-25 | 10,550.00 | 10,560.00 | 10,030.00 | 10,030.00 | 2,006.00 | 409,665 |
| 2025-07-24 | 10,780.00 | 10,870.00 | 10,420.00 | 10,500.00 | 2,100.00 | 564,330 |
| 2025-07-23 | 11,730.00 | 11,750.00 | 10,500.00 | 10,780.00 | 2,156.00 | 1,217,110 |
| 2025-07-22 | 11,590.00 | 14,180.00 | 11,500.00 | 11,870.00 | 2,374.00 | 4,233,745 |
| 2025-06-26 | 654.00 | 695.00 | 652.00 | 665.00 | 2,128.00 | 980,377 |
| 2025-06-25 | 653.00 | 661.00 | 638.00 | 653.00 | 2,089.60 | 189,805 |
| 2025-06-24 | 645.00 | 654.00 | 644.00 | 650.00 | 2,080.00 | 133,160 |
| 2025-06-23 | 655.00 | 659.00 | 643.00 | 644.00 | 2,060.80 | 205,790 |
| 2025-06-20 | 641.00 | 690.00 | 638.00 | 665.00 | 2,128.00 | 434,901 |
| 2025-06-19 | 642.00 | 647.00 | 638.00 | 641.00 | 2,051.20 | 79,621 |
| 2025-06-18 | 641.00 | 645.00 | 632.00 | 642.00 | 2,054.40 | 98,990 |
| 2025-06-17 | 649.00 | 657.00 | 639.00 | 641.00 | 2,051.20 | 135,553 |
| 2025-06-16 | 650.00 | 653.00 | 633.00 | 649.00 | 2,076.80 | 125,112 |
| 2025-06-13 | 674.00 | 674.00 | 645.00 | 650.00 | 2,080.00 | 168,075 |
| 2025-06-12 | 662.00 | 675.00 | 661.00 | 670.00 | 2,144.00 | 144,980 |
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.