Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 908.00 | 930.00 | 900.00 | 911.00 | 911.00 | 73,008 |
| 2024-07-25 | 945.00 | 945.00 | 921.00 | 930.00 | 930.00 | 25,222 |
| 2024-07-24 | 959.00 | 959.00 | 943.00 | 945.00 | 945.00 | 57,787 |
| 2024-07-23 | 975.00 | 977.00 | 957.00 | 959.00 | 959.00 | 14,567 |
| 2024-07-22 | 980.00 | 986.00 | 970.00 | 977.00 | 977.00 | 23,665 |
| 2024-07-19 | 990.00 | 998.00 | 982.00 | 986.00 | 986.00 | 28,845 |
| 2024-07-18 | 984.00 | 989.00 | 967.00 | 989.00 | 989.00 | 26,099 |
| 2024-07-17 | 979.00 | 984.00 | 971.00 | 984.00 | 984.00 | 44,588 |
| 2024-07-16 | 959.00 | 979.00 | 957.00 | 976.00 | 976.00 | 64,199 |
| 2024-07-15 | 965.00 | 967.00 | 958.00 | 961.00 | 961.00 | 28,329 |
| 2024-07-12 | 970.00 | 972.00 | 960.00 | 965.00 | 965.00 | 29,094 |
| 2024-07-11 | 962.00 | 974.00 | 956.00 | 970.00 | 970.00 | 55,507 |
| 2024-07-10 | 948.00 | 963.00 | 943.00 | 963.00 | 963.00 | 42,927 |
| 2024-07-09 | 954.00 | 955.00 | 944.00 | 948.00 | 948.00 | 27,891 |
| 2024-07-08 | 956.00 | 957.00 | 943.00 | 955.00 | 955.00 | 44,100 |
| 2024-07-05 | 957.00 | 959.00 | 952.00 | 958.00 | 958.00 | 19,273 |
| 2024-07-04 | 963.00 | 964.00 | 956.00 | 958.00 | 958.00 | 12,685 |
| 2024-07-03 | 961.00 | 965.00 | 950.00 | 963.00 | 963.00 | 20,672 |
| 2024-07-02 | 971.00 | 978.00 | 961.00 | 961.00 | 961.00 | 28,451 |
| 2024-07-01 | 975.00 | 1,006.00 | 968.00 | 971.00 | 971.00 | 55,502 |
| 2024-06-28 | 972.00 | 980.00 | 971.00 | 975.00 | 975.00 | 19,441 |
| 2024-06-27 | 984.00 | 984.00 | 971.00 | 979.00 | 979.00 | 34,442 |
| 2024-06-26 | 984.00 | 992.00 | 982.00 | 983.00 | 983.00 | 17,275 |
| 2024-06-25 | 967.00 | 984.00 | 966.00 | 984.00 | 984.00 | 22,735 |
| 2024-06-24 | 985.00 | 986.00 | 967.00 | 967.00 | 967.00 | 33,011 |
| 2024-06-21 | 991.00 | 996.00 | 980.00 | 986.00 | 986.00 | 41,065 |
| 2024-06-20 | 991.00 | 995.00 | 987.00 | 990.00 | 990.00 | 39,648 |
| 2024-06-19 | 1,003.00 | 1,003.00 | 988.00 | 994.00 | 994.00 | 23,082 |
| 2024-06-18 | 1,004.00 | 1,007.00 | 996.00 | 1,003.00 | 1,003.00 | 32,995 |
| 2024-06-17 | 1,004.00 | 1,016.00 | 999.00 | 1,005.00 | 1,005.00 | 22,885 |
| 2024-06-14 | 1,020.00 | 1,020.00 | 1,001.00 | 1,015.00 | 1,015.00 | 43,059 |
| 2024-06-13 | 1,006.00 | 1,022.00 | 1,006.00 | 1,022.00 | 1,022.00 | 19,485 |
| 2024-06-12 | 998.00 | 1,030.00 | 997.00 | 1,015.00 | 1,015.00 | 49,455 |
| 2024-06-11 | 992.00 | 1,000.00 | 987.00 | 997.00 | 997.00 | 63,442 |
| 2024-06-10 | 965.00 | 992.00 | 962.00 | 992.00 | 992.00 | 54,670 |
| 2024-06-07 | 969.00 | 973.00 | 958.00 | 964.00 | 964.00 | 82,696 |
| 2024-06-05 | 997.00 | 997.00 | 964.00 | 969.00 | 969.00 | 171,948 |
| 2024-06-04 | 1,013.00 | 1,015.00 | 996.00 | 998.00 | 998.00 | 95,509 |
| 2024-06-03 | 1,029.00 | 1,029.00 | 1,015.00 | 1,020.00 | 1,020.00 | 39,655 |
| 2024-05-31 | 1,032.00 | 1,034.00 | 1,014.00 | 1,028.00 | 1,028.00 | 74,666 |
| 2024-05-30 | 1,043.00 | 1,044.00 | 1,021.00 | 1,034.00 | 1,034.00 | 67,002 |
| 2024-05-29 | 1,029.00 | 1,046.00 | 1,029.00 | 1,044.00 | 1,044.00 | 45,383 |
| 2024-05-28 | 1,046.00 | 1,047.00 | 1,039.00 | 1,046.00 | 1,046.00 | 33,329 |
| 2024-05-27 | 1,052.00 | 1,067.00 | 1,030.00 | 1,046.00 | 1,046.00 | 110,988 |
| 2024-05-24 | 1,056.00 | 1,056.00 | 1,032.00 | 1,053.00 | 1,053.00 | 34,476 |
| 2024-05-23 | 1,079.00 | 1,079.00 | 1,050.00 | 1,055.00 | 1,055.00 | 41,921 |
| 2024-05-22 | 1,095.00 | 1,097.00 | 1,066.00 | 1,078.00 | 1,078.00 | 63,284 |
| 2024-05-21 | 1,108.00 | 1,108.00 | 1,091.00 | 1,093.00 | 1,093.00 | 51,908 |
| 2024-05-20 | 1,100.00 | 1,110.00 | 1,096.00 | 1,107.00 | 1,107.00 | 31,701 |
| 2024-05-17 | 1,127.00 | 1,127.00 | 1,106.00 | 1,108.00 | 1,108.00 | 35,168 |
| 2024-05-16 | 1,130.00 | 1,139.00 | 1,121.00 | 1,128.00 | 1,128.00 | 26,121 |
| 2024-05-14 | 1,106.00 | 1,129.00 | 1,100.00 | 1,129.00 | 1,129.00 | 72,690 |
| 2024-05-13 | 1,113.00 | 1,113.00 | 1,094.00 | 1,106.00 | 1,106.00 | 21,091 |
| 2024-05-10 | 1,120.00 | 1,120.00 | 1,100.00 | 1,113.00 | 1,113.00 | 48,939 |
| 2024-05-09 | 1,136.00 | 1,142.00 | 1,116.00 | 1,120.00 | 1,120.00 | 38,197 |
| 2024-05-08 | 1,134.00 | 1,139.00 | 1,119.00 | 1,138.00 | 1,138.00 | 27,761 |
| 2024-05-07 | 1,139.00 | 1,140.00 | 1,122.00 | 1,134.00 | 1,134.00 | 25,811 |
| 2024-05-03 | 1,137.00 | 1,139.00 | 1,120.00 | 1,138.00 | 1,138.00 | 18,499 |
| 2024-05-02 | 1,137.00 | 1,139.00 | 1,120.00 | 1,136.00 | 1,136.00 | 22,342 |
| 2024-04-30 | 1,140.00 | 1,140.00 | 1,126.00 | 1,135.00 | 1,135.00 | 15,251 |
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.