Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 809.00 | 843.00 | 803.00 | 822.00 | 2,630.40 | 1,733,449 |
| 2024-12-05 | 1,028.00 | 1,029.00 | 995.00 | 1,017.00 | 3,254.40 | 262,171 |
| 2024-12-04 | 1,041.00 | 1,073.00 | 995.00 | 1,039.00 | 3,324.80 | 565,530 |
| 2024-12-03 | 1,150.00 | 1,203.00 | 1,095.00 | 1,095.00 | 3,504.00 | 1,052,077 |
| 2024-12-02 | 1,020.00 | 1,180.00 | 1,003.00 | 1,091.00 | 3,491.20 | 2,285,120 |
| 2024-11-29 | 989.00 | 1,240.00 | 983.00 | 1,022.00 | 3,270.40 | 6,533,209 |
| 2024-11-28 | 960.00 | 971.00 | 937.00 | 954.00 | 3,052.80 | 219,290 |
| 2024-11-27 | 975.00 | 979.00 | 954.00 | 968.00 | 3,097.60 | 107,870 |
| 2024-11-26 | 995.00 | 1,004.00 | 974.00 | 974.00 | 3,116.80 | 153,179 |
| 2024-11-25 | 977.00 | 1,008.00 | 976.00 | 994.00 | 3,180.80 | 178,851 |
| 2024-11-22 | 964.00 | 1,019.00 | 964.00 | 976.00 | 3,123.20 | 137,948 |
| 2024-11-21 | 964.00 | 978.00 | 955.00 | 963.00 | 3,081.60 | 152,874 |
| 2024-11-20 | 984.00 | 1,019.00 | 940.00 | 963.00 | 3,081.60 | 273,477 |
| 2024-11-19 | 1,003.00 | 1,011.00 | 982.00 | 986.00 | 3,155.20 | 201,736 |
| 2024-11-18 | 1,014.00 | 1,033.00 | 998.00 | 1,003.00 | 3,209.60 | 179,570 |
| 2024-11-15 | 999.00 | 1,027.00 | 980.00 | 1,015.00 | 3,248.00 | 210,164 |
| 2024-11-14 | 1,012.00 | 1,048.00 | 980.00 | 999.00 | 3,196.80 | 323,905 |
| 2024-11-13 | 1,150.00 | 1,151.00 | 1,007.00 | 1,016.00 | 3,251.20 | 409,216 |
| 2024-11-12 | 1,101.00 | 1,123.00 | 1,073.00 | 1,110.00 | 3,552.00 | 210,075 |
| 2024-11-11 | 1,130.00 | 1,133.00 | 1,083.00 | 1,104.00 | 3,532.80 | 202,736 |
| 2024-11-08 | 1,110.00 | 1,122.00 | 1,102.00 | 1,111.00 | 3,555.20 | 215,086 |
| 2024-11-07 | 1,151.00 | 1,220.00 | 1,087.00 | 1,110.00 | 3,552.00 | 516,147 |
| 2024-11-06 | 1,229.00 | 1,229.00 | 1,142.00 | 1,145.00 | 3,664.00 | 404,416 |
| 2024-11-05 | 1,230.00 | 1,253.00 | 1,166.00 | 1,190.00 | 3,808.00 | 500,407 |
| 2024-11-04 | 1,230.00 | 1,300.00 | 1,163.00 | 1,230.00 | 3,936.00 | 1,124,897 |
| 2024-11-01 | 1,463.00 | 1,560.00 | 1,218.00 | 1,245.00 | 3,984.00 | 7,131,009 |
| 2024-10-31 | 1,184.00 | 1,305.00 | 1,167.00 | 1,305.00 | 4,176.00 | 1,629,620 |
| 2024-10-30 | 1,022.00 | 1,038.00 | 1,003.00 | 1,004.00 | 3,212.80 | 156,834 |
| 2024-10-29 | 1,066.00 | 1,066.00 | 999.00 | 1,022.00 | 3,270.40 | 201,009 |
| 2024-10-28 | 1,103.00 | 1,104.00 | 1,045.00 | 1,066.00 | 3,411.20 | 208,420 |
| 2024-10-25 | 990.00 | 1,288.00 | 990.00 | 1,090.00 | 3,488.00 | 2,002,445 |
| 2024-10-24 | 1,014.00 | 1,014.00 | 990.00 | 991.00 | 3,171.20 | 79,016 |
| 2024-10-23 | 1,022.00 | 1,032.00 | 1,003.00 | 1,016.00 | 3,251.20 | 80,648 |
| 2024-10-22 | 1,078.00 | 1,078.00 | 1,019.00 | 1,022.00 | 3,270.40 | 67,229 |
| 2024-10-21 | 1,070.00 | 1,079.00 | 1,040.00 | 1,057.00 | 3,382.40 | 25,929 |
| 2024-10-18 | 1,062.00 | 1,100.00 | 1,050.00 | 1,052.00 | 3,366.40 | 46,947 |
| 2024-10-17 | 1,076.00 | 1,098.00 | 1,025.00 | 1,062.00 | 3,398.40 | 39,441 |
| 2024-10-16 | 1,096.00 | 1,108.00 | 1,075.00 | 1,075.00 | 3,440.00 | 42,625 |
| 2024-10-15 | 1,100.00 | 1,109.00 | 1,079.00 | 1,108.00 | 3,545.60 | 47,450 |
| 2024-10-14 | 1,091.00 | 1,108.00 | 1,055.00 | 1,108.00 | 3,545.60 | 86,092 |
| 2024-10-11 | 1,114.00 | 1,132.00 | 1,087.00 | 1,090.00 | 3,488.00 | 109,105 |
| 2024-10-10 | 1,189.00 | 1,192.00 | 1,071.00 | 1,118.00 | 3,577.60 | 215,579 |
| 2024-10-08 | 1,270.00 | 1,276.00 | 1,177.00 | 1,180.00 | 3,776.00 | 245,211 |
| 2024-10-07 | 1,140.00 | 1,434.00 | 1,118.00 | 1,270.00 | 4,064.00 | 1,041,408 |
| 2024-10-04 | 1,192.00 | 1,239.00 | 1,070.00 | 1,140.00 | 3,648.00 | 391,467 |
| 2024-10-02 | 989.16 | 1,075.31 | 984.63 | 1,043.57 | 3,339.42 | 395,262 |
| 2024-09-30 | 998.23 | 1,016.36 | 980.85 | 1,001.25 | 3,204.00 | 119,005 |
| 2024-09-27 | 989.92 | 1,016.36 | 978.58 | 998.23 | 3,194.33 | 158,340 |
| 2024-09-26 | 967.25 | 985.38 | 964.22 | 981.60 | 3,141.13 | 109,067 |
| 2024-09-25 | 967.25 | 977.83 | 961.20 | 961.96 | 3,078.26 | 59,976 |
| 2024-09-24 | 953.64 | 965.74 | 948.35 | 961.20 | 3,075.84 | 63,939 |
| 2024-09-23 | 959.69 | 964.22 | 948.35 | 953.64 | 3,051.66 | 46,316 |
| 2024-09-20 | 962.71 | 980.09 | 950.62 | 959.69 | 3,071.01 | 61,287 |
| 2024-09-19 | 971.02 | 978.58 | 946.84 | 954.40 | 3,054.08 | 63,781 |
| 2024-09-13 | 995.21 | 995.21 | 964.22 | 971.78 | 3,109.70 | 69,454 |
| 2024-09-12 | 949.11 | 1,002.76 | 949.11 | 983.12 | 3,145.97 | 117,171 |
| 2024-09-11 | 946.84 | 968.00 | 943.82 | 949.11 | 3,037.15 | 57,345 |
| 2024-09-10 | 982.36 | 989.16 | 946.09 | 946.09 | 3,027.48 | 94,664 |
| 2024-09-09 | 934.75 | 1,040.55 | 921.91 | 982.36 | 3,143.55 | 386,751 |
| 2024-09-06 | 971.02 | 971.02 | 930.97 | 940.80 | 3,010.55 | 73,835 |
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.