Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-12 | 779.00 | 795.00 | 775.00 | 793.00 | 2,537.60 | 85,579 |
| 2025-03-11 | 768.00 | 777.00 | 761.00 | 774.00 | 2,476.80 | 147,153 |
| 2025-03-10 | 781.00 | 781.00 | 769.00 | 776.00 | 2,483.20 | 92,440 |
| 2025-03-07 | 790.00 | 797.00 | 781.00 | 781.00 | 2,499.20 | 115,326 |
| 2025-03-06 | 787.00 | 800.00 | 787.00 | 790.00 | 2,528.00 | 80,753 |
| 2025-03-05 | 780.00 | 794.00 | 780.00 | 792.00 | 2,534.40 | 64,407 |
| 2025-03-04 | 788.00 | 793.00 | 773.00 | 780.00 | 2,496.00 | 152,321 |
| 2025-02-28 | 801.00 | 810.00 | 788.00 | 789.00 | 2,524.80 | 181,537 |
| 2025-02-27 | 814.00 | 816.00 | 806.00 | 806.00 | 2,579.20 | 109,658 |
| 2025-02-26 | 811.00 | 815.00 | 809.00 | 814.00 | 2,604.80 | 85,757 |
| 2025-02-25 | 821.00 | 821.00 | 808.00 | 811.00 | 2,595.20 | 173,592 |
| 2025-02-24 | 805.00 | 885.00 | 799.00 | 821.00 | 2,627.20 | 695,848 |
| 2025-02-21 | 806.00 | 817.00 | 806.00 | 809.00 | 2,588.80 | 154,669 |
| 2025-02-20 | 824.00 | 833.00 | 810.00 | 812.00 | 2,598.40 | 203,465 |
| 2025-02-19 | 825.00 | 830.00 | 818.00 | 823.00 | 2,633.60 | 250,992 |
| 2025-02-18 | 805.00 | 828.00 | 805.00 | 822.00 | 2,630.40 | 353,593 |
| 2025-02-17 | 823.00 | 843.00 | 820.00 | 827.00 | 2,646.40 | 265,831 |
| 2025-02-14 | 826.00 | 839.00 | 814.00 | 820.00 | 2,624.00 | 340,757 |
| 2025-02-13 | 848.00 | 862.00 | 810.00 | 819.00 | 2,620.80 | 695,706 |
| 2025-02-12 | 1,008.00 | 1,008.00 | 833.00 | 850.00 | 2,720.00 | 3,935,337 |
| 2025-02-11 | 782.00 | 783.00 | 770.00 | 776.00 | 2,483.20 | 153,018 |
| 2025-02-10 | 779.00 | 784.00 | 765.00 | 781.00 | 2,499.20 | 94,336 |
| 2025-02-07 | 763.00 | 788.00 | 762.00 | 780.00 | 2,496.00 | 142,734 |
| 2025-02-06 | 762.00 | 768.00 | 755.00 | 763.00 | 2,441.60 | 97,655 |
| 2025-02-05 | 753.00 | 770.00 | 753.00 | 762.00 | 2,438.40 | 67,270 |
| 2025-02-04 | 753.00 | 770.00 | 750.00 | 760.00 | 2,432.00 | 104,094 |
| 2025-02-03 | 772.00 | 780.00 | 749.00 | 753.00 | 2,409.60 | 214,555 |
| 2025-01-31 | 790.00 | 835.00 | 781.00 | 783.00 | 2,505.60 | 510,331 |
| 2025-01-24 | 782.00 | 799.00 | 781.00 | 790.00 | 2,528.00 | 69,166 |
| 2025-01-23 | 805.00 | 805.00 | 784.00 | 785.00 | 2,512.00 | 127,592 |
| 2025-01-22 | 809.00 | 830.00 | 790.00 | 796.00 | 2,547.20 | 207,904 |
| 2025-01-21 | 808.00 | 813.00 | 794.00 | 796.00 | 2,547.20 | 151,420 |
| 2025-01-20 | 810.00 | 810.00 | 793.00 | 808.00 | 2,585.60 | 89,206 |
| 2025-01-17 | 830.00 | 835.00 | 801.00 | 802.00 | 2,566.40 | 311,373 |
| 2025-01-16 | 829.00 | 840.00 | 829.00 | 840.00 | 2,688.00 | 104,380 |
| 2025-01-15 | 843.00 | 843.00 | 823.00 | 827.00 | 2,646.40 | 101,527 |
| 2025-01-14 | 825.00 | 838.00 | 822.00 | 829.00 | 2,652.80 | 66,162 |
| 2025-01-13 | 852.00 | 855.00 | 821.00 | 827.00 | 2,646.40 | 166,337 |
| 2025-01-10 | 841.00 | 861.00 | 841.00 | 852.00 | 2,726.40 | 355,903 |
| 2025-01-09 | 840.00 | 844.00 | 834.00 | 841.00 | 2,691.20 | 178,188 |
| 2025-01-08 | 833.00 | 844.00 | 826.00 | 840.00 | 2,688.00 | 159,160 |
| 2025-01-07 | 834.00 | 842.00 | 831.00 | 836.00 | 2,675.20 | 198,354 |
| 2025-01-06 | 809.00 | 840.00 | 809.00 | 834.00 | 2,668.80 | 446,752 |
| 2025-01-03 | 796.00 | 812.00 | 791.00 | 808.00 | 2,585.60 | 221,115 |
| 2025-01-02 | 802.00 | 802.00 | 784.00 | 802.00 | 2,566.40 | 109,266 |
| 2024-12-30 | 781.00 | 802.00 | 771.00 | 802.00 | 2,566.40 | 177,757 |
| 2024-12-27 | 781.00 | 791.00 | 767.00 | 775.00 | 2,480.00 | 144,226 |
| 2024-12-26 | 795.00 | 804.00 | 785.00 | 788.00 | 2,521.60 | 125,416 |
| 2024-12-24 | 810.00 | 810.00 | 790.00 | 794.00 | 2,540.80 | 88,918 |
| 2024-12-23 | 786.00 | 805.00 | 786.00 | 802.00 | 2,566.40 | 130,831 |
| 2024-12-20 | 814.00 | 814.00 | 782.00 | 783.00 | 2,505.60 | 212,033 |
| 2024-12-19 | 802.00 | 826.00 | 802.00 | 809.00 | 2,588.80 | 191,191 |
| 2024-12-18 | 815.00 | 820.00 | 805.00 | 819.00 | 2,620.80 | 116,600 |
| 2024-12-17 | 825.00 | 826.00 | 813.00 | 816.00 | 2,611.20 | 168,617 |
| 2024-12-16 | 817.00 | 827.00 | 815.00 | 822.00 | 2,630.40 | 310,287 |
| 2024-12-13 | 810.00 | 819.00 | 800.00 | 817.00 | 2,614.40 | 177,202 |
| 2024-12-12 | 816.00 | 826.00 | 785.00 | 814.00 | 2,604.80 | 510,928 |
| 2024-12-11 | 792.00 | 825.00 | 775.00 | 814.00 | 2,604.80 | 405,705 |
| 2024-12-10 | 741.00 | 798.00 | 741.00 | 792.00 | 2,534.40 | 558,629 |
| 2024-12-09 | 822.00 | 822.00 | 740.00 | 747.00 | 2,390.40 | 710,564 |
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.