Mirae Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,500.00 | 6,950.00 | 6,390.00 | 6,800.00 | 6,800.00 | 286,388 |
| 2026-10-15 | 6,660.00 | 6,990.00 | 6,140.00 | 6,370.00 | 6,370.00 | 758,096 |
| 2026-10-14 | 7,700.00 | 7,700.00 | 7,040.00 | 7,100.00 | 7,100.00 | 336,717 |
| 2026-10-13 | 7,400.00 | 7,830.00 | 7,230.00 | 7,530.00 | 7,530.00 | 479,706 |
| 2026-10-12 | 7,830.00 | 7,870.00 | 7,510.00 | 7,600.00 | 7,600.00 | 344,122 |
| 2026-10-08 | 7,910.00 | 8,050.00 | 7,770.00 | 7,880.00 | 7,880.00 | 297,559 |
| 2026-10-07 | 8,600.00 | 8,700.00 | 7,850.00 | 7,910.00 | 7,910.00 | 695,487 |
| 2026-10-06 | 8,360.00 | 8,990.00 | 8,360.00 | 8,600.00 | 8,600.00 | 588,048 |
| 2026-10-02 | 8,300.00 | 8,640.00 | 8,110.00 | 8,350.00 | 8,350.00 | 489,152 |
| 2026-10-01 | 8,100.00 | 8,440.00 | 7,800.00 | 8,400.00 | 8,400.00 | 662,577 |
| 2026-09-30 | 7,650.00 | 8,360.00 | 7,560.00 | 8,150.00 | 8,150.00 | 858,991 |
| 2026-09-29 | 7,060.00 | 7,550.00 | 6,990.00 | 7,550.00 | 7,550.00 | 872,721 |
| 2026-09-28 | 6,560.00 | 7,650.00 | 6,340.00 | 7,180.00 | 7,180.00 | 1,817,023 |
| 2026-09-23 | 6,410.00 | 6,600.00 | 6,370.00 | 6,520.00 | 6,520.00 | 353,459 |
| 2026-09-22 | 6,210.00 | 6,590.00 | 6,170.00 | 6,320.00 | 6,320.00 | 404,316 |
| 2026-09-21 | 6,090.00 | 6,240.00 | 5,980.00 | 6,170.00 | 6,170.00 | 256,780 |
| 2026-09-18 | 6,110.00 | 6,200.00 | 6,020.00 | 6,120.00 | 6,120.00 | 261,056 |
| 2026-09-17 | 5,850.00 | 6,140.00 | 5,850.00 | 6,040.00 | 6,040.00 | 276,343 |
| 2026-09-16 | 5,940.00 | 6,100.00 | 5,750.00 | 5,830.00 | 5,830.00 | 207,968 |
| 2026-09-15 | 5,700.00 | 6,100.00 | 5,660.00 | 5,920.00 | 5,920.00 | 267,218 |
| 2026-09-14 | 5,910.00 | 5,910.00 | 5,650.00 | 5,720.00 | 5,720.00 | 278,426 |
| 2026-09-11 | 6,000.00 | 6,000.00 | 5,820.00 | 5,950.00 | 5,950.00 | 211,576 |
| 2026-09-10 | 6,050.00 | 6,200.00 | 5,850.00 | 6,070.00 | 6,070.00 | 313,601 |
| 2026-09-09 | 6,030.00 | 6,260.00 | 5,950.00 | 6,100.00 | 6,100.00 | 250,449 |
| 2026-09-08 | 6,230.00 | 6,280.00 | 6,010.00 | 6,010.00 | 6,010.00 | 390,699 |
| 2026-09-07 | 6,390.00 | 6,530.00 | 6,190.00 | 6,200.00 | 6,200.00 | 444,458 |
| 2026-09-04 | 6,250.00 | 6,280.00 | 6,100.00 | 6,270.00 | 6,270.00 | 257,508 |
| 2026-09-03 | 6,400.00 | 6,460.00 | 6,100.00 | 6,170.00 | 6,170.00 | 274,649 |
| 2026-09-02 | 6,310.00 | 6,450.00 | 6,150.00 | 6,350.00 | 6,350.00 | 298,710 |
| 2026-09-01 | 6,580.00 | 6,590.00 | 6,300.00 | 6,500.00 | 6,500.00 | 379,145 |
| 2026-08-31 | 6,450.00 | 6,660.00 | 6,100.00 | 6,580.00 | 6,580.00 | 372,946 |
| 2026-08-28 | 6,750.00 | 6,750.00 | 6,450.00 | 6,540.00 | 6,540.00 | 536,765 |
| 2026-08-27 | 7,080.00 | 7,190.00 | 6,690.00 | 6,710.00 | 6,710.00 | 622,006 |
| 2026-08-26 | 7,260.00 | 7,270.00 | 6,710.00 | 6,890.00 | 6,890.00 | 771,733 |
| 2026-08-25 | 6,960.00 | 7,310.00 | 6,650.00 | 7,260.00 | 7,260.00 | 412,159 |
| 2026-08-24 | 7,690.00 | 7,890.00 | 7,050.00 | 7,180.00 | 7,180.00 | 762,313 |
| 2026-08-21 | 8,290.00 | 8,290.00 | 7,300.00 | 7,690.00 | 7,690.00 | 936,135 |
| 2026-08-20 | 8,880.00 | 8,880.00 | 8,010.00 | 8,550.00 | 8,550.00 | 1,212,499 |
| 2026-08-19 | 9,220.00 | 9,770.00 | 8,490.00 | 8,600.00 | 8,600.00 | 1,009,763 |
| 2026-08-18 | 10,290.00 | 10,910.00 | 9,940.00 | 10,150.00 | 10,150.00 | 635,970 |
| 2026-08-14 | 10,590.00 | 11,980.00 | 10,040.00 | 10,180.00 | 10,180.00 | 1,426,181 |
| 2026-08-13 | 8,700.00 | 10,500.00 | 8,560.00 | 10,230.00 | 10,230.00 | 2,031,276 |
| 2026-08-12 | 7,480.00 | 8,750.00 | 7,260.00 | 8,570.00 | 8,570.00 | 684,161 |
| 2026-08-11 | 7,260.00 | 8,130.00 | 6,960.00 | 7,480.00 | 7,480.00 | 487,045 |
| 2026-08-10 | 6,260.00 | 7,350.00 | 6,170.00 | 7,270.00 | 7,270.00 | 657,490 |
| 2026-08-07 | 6,700.00 | 6,770.00 | 6,220.00 | 6,220.00 | 6,220.00 | 272,311 |
| 2026-08-06 | 6,900.00 | 6,940.00 | 6,390.00 | 6,680.00 | 6,680.00 | 298,958 |
| 2026-08-05 | 7,140.00 | 7,280.00 | 6,780.00 | 6,840.00 | 6,840.00 | 582,086 |
| 2026-08-04 | 6,800.00 | 6,990.00 | 6,400.00 | 6,840.00 | 6,840.00 | 330,026 |
| 2026-08-03 | 6,600.00 | 6,880.00 | 6,010.00 | 6,710.00 | 6,710.00 | 444,369 |
| 2026-07-31 | 6,300.00 | 6,990.00 | 6,060.00 | 6,620.00 | 6,620.00 | 1,394,100 |
| 2026-07-30 | 5,800.00 | 6,500.00 | 5,350.00 | 5,590.00 | 5,590.00 | 1,400,392 |
| 2026-07-29 | 6,900.00 | 7,470.00 | 5,370.00 | 6,160.00 | 6,160.00 | 1,731,439 |
| 2026-07-28 | 9,800.00 | 9,800.00 | 7,150.00 | 7,150.00 | 7,150.00 | 2,611,768 |
| 2026-07-27 | 7,990.00 | 10,830.00 | 6,940.00 | 10,210.00 | 10,210.00 | 3,843,107 |
| 2026-07-06 | 45,700.00 | 46,300.00 | 38,000.00 | 41,750.00 | 8,350.00 | 1,293,230 |
| 2026-07-03 | 48,000.00 | 49,900.00 | 43,250.00 | 45,700.00 | 9,140.00 | 1,166,705 |
| 2026-07-02 | 57,000.00 | 57,000.00 | 47,750.00 | 47,900.00 | 9,580.00 | 1,245,840 |
| 2026-07-01 | 62,000.00 | 67,000.00 | 57,500.00 | 58,500.00 | 11,700.00 | 3,319,675 |
| 2026-06-30 | 47,000.00 | 60,300.00 | 46,450.00 | 60,300.00 | 12,060.00 | 3,000,280 |
Page 1 of 20 · 1,193 trading daysOlder →
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.