Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,131.00 | 1,140.00 | 1,128.00 | 1,140.00 | 1,140.00 | 28,801 |
| 2024-04-26 | 1,130.00 | 1,132.00 | 1,107.00 | 1,131.00 | 1,131.00 | 30,008 |
| 2024-04-25 | 1,096.00 | 1,131.00 | 1,096.00 | 1,129.00 | 1,129.00 | 96,532 |
| 2024-04-24 | 1,080.00 | 1,097.00 | 1,079.00 | 1,096.00 | 1,096.00 | 48,603 |
| 2024-04-23 | 1,074.00 | 1,093.00 | 1,073.00 | 1,080.00 | 1,080.00 | 49,294 |
| 2024-04-22 | 1,071.00 | 1,077.00 | 1,070.00 | 1,072.00 | 1,072.00 | 52,717 |
| 2024-04-19 | 1,095.00 | 1,096.00 | 1,031.00 | 1,071.00 | 1,071.00 | 46,949 |
| 2024-04-18 | 1,079.00 | 1,095.00 | 1,079.00 | 1,095.00 | 1,095.00 | 19,327 |
| 2024-04-17 | 1,084.00 | 1,090.00 | 1,070.00 | 1,082.00 | 1,082.00 | 53,129 |
| 2024-04-16 | 1,084.00 | 1,096.00 | 1,075.00 | 1,084.00 | 1,084.00 | 74,006 |
| 2024-04-15 | 1,111.00 | 1,120.00 | 1,082.00 | 1,095.00 | 1,095.00 | 135,800 |
| 2024-04-12 | 1,147.00 | 1,147.00 | 1,116.00 | 1,120.00 | 1,120.00 | 139,945 |
| 2024-04-11 | 1,168.00 | 1,416.00 | 1,128.00 | 1,147.00 | 1,147.00 | 3,356,636 |
| 2024-04-09 | 1,133.00 | 1,166.00 | 1,133.00 | 1,166.00 | 1,166.00 | 45,705 |
| 2024-04-08 | 1,147.00 | 1,147.00 | 1,133.00 | 1,142.00 | 1,142.00 | 37,457 |
| 2024-04-05 | 1,131.00 | 1,146.00 | 1,125.00 | 1,146.00 | 1,146.00 | 23,041 |
| 2024-04-04 | 1,144.00 | 1,147.00 | 1,133.00 | 1,133.00 | 1,133.00 | 41,696 |
| 2024-04-03 | 1,161.00 | 1,161.00 | 1,134.00 | 1,143.00 | 1,143.00 | 35,966 |
| 2024-04-02 | 1,173.00 | 1,184.00 | 1,151.00 | 1,161.00 | 1,161.00 | 61,143 |
| 2024-04-01 | 1,196.00 | 1,203.00 | 1,172.00 | 1,173.00 | 1,173.00 | 137,739 |
| 2024-03-29 | 1,196.00 | 1,202.00 | 1,192.00 | 1,199.00 | 1,199.00 | 47,867 |
| 2024-03-28 | 1,206.00 | 1,206.00 | 1,183.00 | 1,197.00 | 1,197.00 | 57,350 |
| 2024-03-27 | 1,198.00 | 1,207.00 | 1,196.00 | 1,207.00 | 1,207.00 | 71,890 |
| 2024-03-26 | 1,197.00 | 1,208.00 | 1,185.00 | 1,198.00 | 1,198.00 | 40,675 |
| 2024-03-25 | 1,204.00 | 1,204.00 | 1,183.00 | 1,198.00 | 1,198.00 | 56,663 |
| 2024-03-22 | 1,218.00 | 1,219.00 | 1,194.00 | 1,204.00 | 1,204.00 | 66,023 |
| 2024-03-21 | 1,198.00 | 1,219.00 | 1,194.00 | 1,217.00 | 1,217.00 | 67,074 |
| 2024-03-20 | 1,200.00 | 1,204.00 | 1,192.00 | 1,199.00 | 1,199.00 | 52,423 |
| 2024-03-19 | 1,190.00 | 1,200.00 | 1,188.00 | 1,199.00 | 1,199.00 | 49,413 |
| 2024-03-18 | 1,158.00 | 1,196.00 | 1,158.00 | 1,190.00 | 1,190.00 | 85,043 |
| 2024-03-15 | 1,168.00 | 1,196.00 | 1,150.00 | 1,172.00 | 1,172.00 | 42,105 |
| 2024-03-14 | 1,181.00 | 1,200.00 | 1,158.00 | 1,168.00 | 1,168.00 | 63,246 |
| 2024-03-13 | 1,185.00 | 1,198.00 | 1,162.00 | 1,181.00 | 1,181.00 | 49,589 |
| 2024-03-12 | 1,227.00 | 1,227.00 | 1,171.00 | 1,188.00 | 1,188.00 | 113,834 |
| 2024-03-11 | 1,145.00 | 1,235.00 | 1,136.00 | 1,202.00 | 1,202.00 | 209,426 |
| 2024-03-08 | 1,130.00 | 1,136.00 | 1,121.00 | 1,135.00 | 1,135.00 | 102,011 |
| 2024-03-07 | 1,129.00 | 1,141.00 | 1,109.00 | 1,124.00 | 1,124.00 | 74,009 |
| 2024-03-06 | 1,183.00 | 1,183.00 | 1,138.00 | 1,141.00 | 1,141.00 | 84,065 |
| 2024-03-05 | 1,193.00 | 1,198.00 | 1,152.00 | 1,171.00 | 1,171.00 | 147,319 |
| 2024-03-04 | 1,242.00 | 1,242.00 | 1,179.00 | 1,192.00 | 1,192.00 | 256,775 |
| 2024-02-29 | 1,269.00 | 1,269.00 | 1,245.00 | 1,248.00 | 1,248.00 | 59,028 |
| 2024-02-28 | 1,269.00 | 1,295.00 | 1,256.00 | 1,269.00 | 1,269.00 | 62,989 |
| 2024-02-27 | 1,255.00 | 1,284.00 | 1,254.00 | 1,269.00 | 1,269.00 | 60,303 |
| 2024-02-26 | 1,328.00 | 1,328.00 | 1,202.00 | 1,255.00 | 1,255.00 | 412,294 |
| 2024-02-23 | 1,363.00 | 1,367.00 | 1,322.00 | 1,327.00 | 1,327.00 | 141,590 |
| 2024-02-22 | 1,356.00 | 1,360.00 | 1,349.00 | 1,360.00 | 1,360.00 | 117,586 |
| 2024-02-21 | 1,362.00 | 1,370.00 | 1,351.00 | 1,359.00 | 1,359.00 | 49,757 |
| 2024-02-20 | 1,367.00 | 1,372.00 | 1,354.00 | 1,362.00 | 1,362.00 | 67,608 |
| 2024-02-19 | 1,374.00 | 1,379.00 | 1,362.00 | 1,372.00 | 1,372.00 | 95,340 |
| 2024-02-16 | 1,350.00 | 1,382.00 | 1,350.00 | 1,373.00 | 1,373.00 | 148,351 |
| 2024-02-15 | 1,389.00 | 1,390.00 | 1,354.00 | 1,358.00 | 1,358.00 | 136,468 |
| 2024-02-14 | 1,410.00 | 1,410.00 | 1,354.00 | 1,393.00 | 1,393.00 | 197,904 |
| 2024-02-13 | 1,428.00 | 1,429.00 | 1,390.00 | 1,410.00 | 1,410.00 | 89,481 |
| 2024-02-08 | 1,429.00 | 1,430.00 | 1,411.00 | 1,428.00 | 1,428.00 | 73,076 |
| 2024-02-07 | 1,433.00 | 1,433.00 | 1,411.00 | 1,429.00 | 1,429.00 | 28,352 |
| 2024-02-06 | 1,412.00 | 1,445.00 | 1,400.00 | 1,433.00 | 1,433.00 | 40,842 |
| 2024-02-05 | 1,422.00 | 1,422.00 | 1,401.00 | 1,420.00 | 1,420.00 | 63,202 |
| 2024-02-02 | 1,405.00 | 1,443.00 | 1,405.00 | 1,426.00 | 1,426.00 | 55,849 |
| 2024-02-01 | 1,407.00 | 1,442.00 | 1,400.00 | 1,433.00 | 1,433.00 | 78,749 |
| 2024-01-31 | 1,456.00 | 1,456.00 | 1,421.00 | 1,436.00 | 1,436.00 | 46,817 |
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.