Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-11 | 659.00 | 673.00 | 659.00 | 665.00 | 2,128.00 | 102,130 |
| 2025-06-10 | 658.00 | 669.00 | 651.00 | 662.00 | 2,118.40 | 146,726 |
| 2025-06-09 | 649.00 | 670.00 | 649.00 | 655.00 | 2,096.00 | 155,673 |
| 2025-06-05 | 638.00 | 655.00 | 636.00 | 648.00 | 2,073.60 | 191,690 |
| 2025-06-04 | 638.00 | 643.00 | 632.00 | 638.00 | 2,041.60 | 233,115 |
| 2025-06-02 | 634.00 | 639.00 | 631.00 | 634.00 | 2,028.80 | 137,898 |
| 2025-05-30 | 646.00 | 646.00 | 635.00 | 639.00 | 2,044.80 | 102,316 |
| 2025-05-29 | 631.00 | 641.00 | 631.00 | 638.00 | 2,041.60 | 77,416 |
| 2025-05-28 | 637.00 | 646.00 | 627.00 | 630.00 | 2,016.00 | 174,797 |
| 2025-05-27 | 642.00 | 644.00 | 633.00 | 639.00 | 2,044.80 | 69,024 |
| 2025-05-26 | 628.00 | 645.00 | 628.00 | 638.00 | 2,041.60 | 117,157 |
| 2025-05-23 | 633.00 | 637.00 | 630.00 | 631.00 | 2,019.20 | 120,071 |
| 2025-05-22 | 645.00 | 649.00 | 631.00 | 632.00 | 2,022.40 | 151,714 |
| 2025-05-21 | 639.00 | 653.00 | 638.00 | 647.00 | 2,070.40 | 107,752 |
| 2025-05-20 | 653.00 | 659.00 | 641.00 | 641.00 | 2,051.20 | 168,392 |
| 2025-05-19 | 680.00 | 684.00 | 650.00 | 651.00 | 2,083.20 | 254,050 |
| 2025-05-16 | 666.00 | 720.00 | 664.00 | 680.00 | 2,176.00 | 550,975 |
| 2025-05-15 | 690.00 | 690.00 | 658.00 | 658.00 | 2,105.60 | 263,751 |
| 2025-05-14 | 674.00 | 703.00 | 673.00 | 692.00 | 2,214.40 | 254,450 |
| 2025-05-13 | 682.00 | 691.00 | 673.00 | 674.00 | 2,156.80 | 201,140 |
| 2025-05-12 | 684.00 | 685.00 | 666.00 | 681.00 | 2,179.20 | 214,455 |
| 2025-05-09 | 673.00 | 688.00 | 659.00 | 685.00 | 2,192.00 | 347,573 |
| 2025-05-08 | 711.00 | 730.00 | 665.00 | 679.00 | 2,172.80 | 858,832 |
| 2025-05-07 | 650.00 | 810.00 | 650.00 | 709.00 | 2,268.80 | 5,134,659 |
| 2025-05-02 | 643.00 | 658.00 | 635.00 | 650.00 | 2,080.00 | 378,119 |
| 2025-04-30 | 649.00 | 649.00 | 637.00 | 643.00 | 2,057.60 | 149,828 |
| 2025-04-29 | 636.00 | 653.00 | 636.00 | 650.00 | 2,080.00 | 267,171 |
| 2025-04-28 | 644.00 | 644.00 | 634.00 | 638.00 | 2,041.60 | 211,138 |
| 2025-04-25 | 642.00 | 644.00 | 635.00 | 644.00 | 2,060.80 | 201,937 |
| 2025-04-24 | 643.00 | 644.00 | 633.00 | 637.00 | 2,038.40 | 171,087 |
| 2025-04-23 | 631.00 | 643.00 | 631.00 | 641.00 | 2,051.20 | 228,299 |
| 2025-04-22 | 633.00 | 635.00 | 624.00 | 630.00 | 2,016.00 | 179,120 |
| 2025-04-21 | 641.00 | 646.00 | 631.00 | 632.00 | 2,022.40 | 316,920 |
| 2025-04-18 | 655.00 | 656.00 | 622.00 | 641.00 | 2,051.20 | 641,492 |
| 2025-04-17 | 650.00 | 698.00 | 630.00 | 653.00 | 2,089.60 | 2,057,838 |
| 2025-04-16 | 818.00 | 820.00 | 808.00 | 813.00 | 2,601.60 | 84,518 |
| 2025-04-15 | 813.00 | 820.00 | 805.00 | 818.00 | 2,617.60 | 114,936 |
| 2025-04-14 | 824.00 | 824.00 | 803.00 | 813.00 | 2,601.60 | 133,754 |
| 2025-04-11 | 757.00 | 814.00 | 751.00 | 812.00 | 2,598.40 | 277,128 |
| 2025-04-10 | 741.00 | 768.00 | 741.00 | 763.00 | 2,441.60 | 120,640 |
| 2025-04-09 | 752.00 | 753.00 | 721.00 | 726.00 | 2,323.20 | 154,026 |
| 2025-04-08 | 742.00 | 760.00 | 742.00 | 754.00 | 2,412.80 | 77,028 |
| 2025-04-07 | 772.00 | 772.00 | 717.00 | 737.00 | 2,358.40 | 181,312 |
| 2025-04-04 | 775.00 | 790.00 | 768.00 | 780.00 | 2,496.00 | 87,178 |
| 2025-04-03 | 779.00 | 785.00 | 772.00 | 778.00 | 2,489.60 | 62,921 |
| 2025-04-02 | 787.00 | 791.00 | 776.00 | 784.00 | 2,508.80 | 81,614 |
| 2025-04-01 | 763.00 | 787.00 | 763.00 | 782.00 | 2,502.40 | 101,580 |
| 2025-03-31 | 774.00 | 774.00 | 740.00 | 763.00 | 2,441.60 | 97,655 |
| 2025-03-28 | 794.00 | 794.00 | 771.00 | 774.00 | 2,476.80 | 105,393 |
| 2025-03-27 | 790.00 | 795.00 | 782.00 | 794.00 | 2,540.80 | 44,813 |
| 2025-03-26 | 795.00 | 796.00 | 788.00 | 793.00 | 2,537.60 | 65,654 |
| 2025-03-25 | 797.00 | 805.00 | 789.00 | 795.00 | 2,544.00 | 57,234 |
| 2025-03-24 | 796.00 | 803.00 | 792.00 | 795.00 | 2,544.00 | 66,216 |
| 2025-03-21 | 782.00 | 804.00 | 782.00 | 801.00 | 2,563.20 | 108,626 |
| 2025-03-20 | 808.00 | 814.00 | 802.00 | 805.00 | 2,576.00 | 82,098 |
| 2025-03-19 | 789.00 | 809.00 | 789.00 | 808.00 | 2,585.60 | 147,331 |
| 2025-03-18 | 795.00 | 797.00 | 785.00 | 788.00 | 2,521.60 | 91,262 |
| 2025-03-17 | 800.00 | 803.00 | 793.00 | 795.00 | 2,544.00 | 96,265 |
| 2025-03-14 | 793.00 | 801.00 | 792.00 | 798.00 | 2,553.60 | 53,118 |
| 2025-03-13 | 790.00 | 799.00 | 787.00 | 793.00 | 2,537.60 | 80,010 |
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.