Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 940.80 | 973.29 | 932.49 | 971.02 | 3,107.28 | 112,061 |
| 2024-09-04 | 955.91 | 962.71 | 929.46 | 939.29 | 3,005.72 | 118,301 |
| 2024-09-03 | 982.36 | 986.14 | 964.98 | 969.51 | 3,102.44 | 93,058 |
| 2024-09-02 | 992.94 | 1,003.52 | 964.98 | 978.58 | 3,131.46 | 128,689 |
| 2024-08-30 | 962.71 | 1,033.74 | 961.20 | 991.43 | 3,172.57 | 211,638 |
| 2024-08-29 | 982.36 | 982.36 | 952.13 | 961.20 | 3,075.84 | 191,387 |
| 2024-08-28 | 1,070.77 | 1,080.60 | 949.11 | 982.36 | 3,143.55 | 678,801 |
| 2024-08-27 | 1,056.41 | 1,091.93 | 952.89 | 1,042.81 | 3,337.00 | 1,242,422 |
| 2024-08-26 | 1,373.79 | 1,382.86 | 1,295.20 | 1,301.25 | 4,163.99 | 215,827 |
| 2024-08-23 | 1,409.31 | 1,470.52 | 1,329.96 | 1,360.95 | 4,355.03 | 475,311 |
| 2024-08-22 | 1,398.73 | 1,425.93 | 1,313.34 | 1,401.00 | 4,483.19 | 81,629 |
| 2024-08-21 | 1,421.40 | 1,425.93 | 1,391.93 | 1,398.73 | 4,475.93 | 56,449 |
| 2024-08-20 | 1,424.42 | 1,439.53 | 1,401.75 | 1,426.69 | 4,565.40 | 80,781 |
| 2024-08-19 | 1,401.00 | 1,434.24 | 1,391.17 | 1,401.75 | 4,485.60 | 78,415 |
| 2024-08-16 | 1,449.36 | 1,449.36 | 1,397.22 | 1,399.48 | 4,478.35 | 137,862 |
| 2024-08-14 | 1,411.58 | 1,446.34 | 1,411.58 | 1,435.00 | 4,592.00 | 73,970 |
| 2024-08-13 | 1,413.09 | 1,424.42 | 1,382.86 | 1,399.48 | 4,478.35 | 52,498 |
| 2024-08-12 | 1,377.57 | 1,425.93 | 1,377.57 | 1,413.09 | 4,521.88 | 73,305 |
| 2024-08-09 | 1,376.81 | 1,397.97 | 1,376.81 | 1,388.15 | 4,442.08 | 61,823 |
| 2024-08-08 | 1,333.74 | 1,391.93 | 1,333.74 | 1,354.90 | 4,335.68 | 115,607 |
| 2024-08-07 | 1,375.30 | 1,391.93 | 1,365.48 | 1,373.79 | 4,396.13 | 57,877 |
| 2024-08-06 | 1,318.63 | 1,386.64 | 1,307.29 | 1,370.01 | 4,384.04 | 99,521 |
| 2024-08-05 | 1,490.92 | 1,493.94 | 1,209.06 | 1,317.87 | 4,217.19 | 306,717 |
| 2024-08-02 | 1,533.99 | 1,533.99 | 1,490.92 | 1,498.48 | 4,795.12 | 146,885 |
| 2024-08-01 | 1,552.88 | 1,579.33 | 1,533.99 | 1,545.33 | 4,945.05 | 85,378 |
| 2024-07-31 | 1,518.88 | 1,545.33 | 1,509.81 | 1,545.33 | 4,945.05 | 89,282 |
| 2024-07-30 | 1,541.55 | 1,541.55 | 1,507.54 | 1,518.88 | 4,860.41 | 87,593 |
| 2024-07-29 | 1,526.44 | 1,537.77 | 1,504.52 | 1,537.77 | 4,920.86 | 136,729 |
| 2024-07-26 | 1,526.44 | 1,530.21 | 1,511.32 | 1,518.88 | 4,860.41 | 56,908 |
| 2024-07-25 | 1,556.66 | 1,571.78 | 1,507.54 | 1,526.44 | 4,884.59 | 124,059 |
| 2024-07-24 | 1,560.44 | 1,594.45 | 1,552.88 | 1,575.55 | 5,041.77 | 70,063 |
| 2024-07-23 | 1,556.66 | 1,594.45 | 1,552.88 | 1,564.22 | 5,005.50 | 82,939 |
| 2024-07-22 | 1,571.78 | 1,586.89 | 1,545.33 | 1,556.66 | 4,981.32 | 86,938 |
| 2024-07-19 | 1,579.33 | 1,605.78 | 1,560.44 | 1,579.33 | 5,053.86 | 92,013 |
| 2024-07-18 | 1,579.33 | 1,666.23 | 1,526.44 | 1,594.45 | 5,102.22 | 185,525 |
| 2024-07-17 | 1,636.01 | 1,647.34 | 1,602.00 | 1,609.56 | 5,150.59 | 100,001 |
| 2024-07-16 | 1,617.11 | 1,632.23 | 1,594.45 | 1,628.45 | 5,211.04 | 105,126 |
| 2024-07-15 | 1,639.78 | 1,670.01 | 1,605.78 | 1,617.11 | 5,174.77 | 121,385 |
| 2024-07-12 | 1,719.13 | 1,719.13 | 1,624.67 | 1,639.78 | 5,247.31 | 278,603 |
| 2024-07-11 | 1,722.91 | 1,783.36 | 1,692.68 | 1,719.13 | 5,501.21 | 245,129 |
| 2024-07-10 | 1,760.69 | 1,768.25 | 1,688.90 | 1,715.35 | 5,489.12 | 187,043 |
| 2024-07-09 | 1,722.91 | 1,753.13 | 1,715.35 | 1,753.13 | 5,610.03 | 199,461 |
| 2024-07-08 | 1,730.46 | 1,745.58 | 1,688.90 | 1,719.13 | 5,501.21 | 216,679 |
| 2024-07-05 | 1,768.25 | 1,821.14 | 1,704.02 | 1,722.91 | 5,513.30 | 282,041 |
| 2024-07-04 | 1,806.03 | 1,843.81 | 1,730.46 | 1,756.91 | 5,622.12 | 349,219 |
| 2024-07-03 | 1,855.15 | 1,855.15 | 1,753.13 | 1,802.25 | 5,767.20 | 442,445 |
| 2024-07-02 | 1,798.47 | 1,889.15 | 1,775.80 | 1,798.47 | 5,755.11 | 730,755 |
| 2024-07-01 | 1,798.47 | 1,904.27 | 1,772.03 | 1,790.92 | 5,730.93 | 852,191 |
| 2024-06-28 | 1,677.57 | 1,798.47 | 1,670.01 | 1,779.58 | 5,694.66 | 534,811 |
| 2024-06-27 | 1,806.03 | 1,836.26 | 1,711.57 | 1,715.35 | 5,489.12 | 1,054,286 |
| 2024-06-26 | 1,620.89 | 1,870.26 | 1,609.56 | 1,802.25 | 5,767.20 | 4,194,957 |
| 2024-06-25 | 1,579.33 | 1,628.45 | 1,552.88 | 1,568.00 | 5,017.59 | 483,218 |
| 2024-06-24 | 1,692.68 | 1,783.36 | 1,549.11 | 1,586.89 | 5,078.04 | 1,133,989 |
| 2024-06-21 | 1,715.35 | 1,957.16 | 1,677.57 | 1,783.36 | 5,706.75 | 8,029,753 |
| 2024-06-20 | 1,533.99 | 1,545.33 | 1,511.32 | 1,522.66 | 4,872.50 | 231,696 |
| 2024-06-19 | 1,530.21 | 1,541.55 | 1,511.32 | 1,522.66 | 4,872.50 | 79,303 |
| 2024-06-18 | 1,549.11 | 1,552.88 | 1,518.88 | 1,522.66 | 4,872.50 | 137,215 |
| 2024-06-17 | 1,564.22 | 1,564.22 | 1,537.77 | 1,541.55 | 4,932.96 | 82,185 |
| 2024-06-14 | 1,583.11 | 1,598.22 | 1,541.55 | 1,568.00 | 5,017.59 | 113,942 |
| 2024-06-13 | 1,586.89 | 1,602.00 | 1,560.44 | 1,571.78 | 5,029.68 | 86,941 |
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.