Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,459.00 | 1,468.00 | 1,421.00 | 1,456.00 | 1,456.00 | 45,986 |
| 2024-01-29 | 1,472.00 | 1,495.00 | 1,415.00 | 1,459.00 | 1,459.00 | 148,751 |
| 2024-01-26 | 1,447.00 | 1,455.00 | 1,421.00 | 1,455.00 | 1,455.00 | 115,464 |
| 2024-01-25 | 1,470.00 | 1,470.00 | 1,350.00 | 1,447.00 | 1,447.00 | 151,072 |
| 2024-01-24 | 1,473.00 | 1,487.00 | 1,448.00 | 1,458.00 | 1,458.00 | 67,007 |
| 2024-01-23 | 1,460.00 | 1,505.00 | 1,450.00 | 1,484.00 | 1,484.00 | 77,383 |
| 2024-01-22 | 1,498.00 | 1,507.00 | 1,456.00 | 1,460.00 | 1,460.00 | 41,557 |
| 2024-01-19 | 1,499.00 | 1,516.00 | 1,486.00 | 1,503.00 | 1,503.00 | 44,814 |
| 2024-01-18 | 1,472.00 | 1,500.00 | 1,457.00 | 1,490.00 | 1,490.00 | 33,992 |
| 2024-01-17 | 1,503.00 | 1,518.00 | 1,445.00 | 1,473.00 | 1,473.00 | 148,970 |
| 2024-01-16 | 1,560.00 | 1,560.00 | 1,510.00 | 1,520.00 | 1,520.00 | 118,386 |
| 2024-01-15 | 1,566.00 | 1,566.00 | 1,511.00 | 1,535.00 | 1,535.00 | 111,545 |
| 2024-01-12 | 1,584.00 | 1,585.00 | 1,554.00 | 1,570.00 | 1,570.00 | 51,812 |
| 2024-01-11 | 1,576.00 | 1,588.00 | 1,562.00 | 1,585.00 | 1,585.00 | 62,249 |
| 2024-01-10 | 1,578.00 | 1,640.00 | 1,570.00 | 1,575.00 | 1,575.00 | 235,802 |
| 2024-01-09 | 1,586.00 | 1,609.00 | 1,569.00 | 1,590.00 | 1,590.00 | 107,265 |
| 2024-01-08 | 1,588.00 | 1,603.00 | 1,572.00 | 1,585.00 | 1,585.00 | 60,647 |
| 2024-01-05 | 1,602.00 | 1,604.00 | 1,579.00 | 1,588.00 | 1,588.00 | 41,095 |
| 2024-01-04 | 1,630.00 | 1,630.00 | 1,566.00 | 1,583.00 | 1,583.00 | 122,973 |
| 2024-01-03 | 1,605.00 | 1,605.00 | 1,559.00 | 1,581.00 | 1,581.00 | 153,704 |
| 2024-01-02 | 1,660.00 | 1,676.00 | 1,596.00 | 1,605.00 | 1,605.00 | 156,862 |
| 2023-12-28 | 1,574.00 | 1,611.00 | 1,564.00 | 1,611.00 | 1,611.00 | 102,232 |
| 2023-12-27 | 1,580.00 | 1,587.00 | 1,556.00 | 1,572.00 | 1,572.00 | 81,633 |
| 2023-12-26 | 1,610.00 | 1,612.00 | 1,565.00 | 1,577.00 | 1,577.00 | 151,553 |
| 2023-12-22 | 1,563.00 | 1,690.00 | 1,563.00 | 1,610.00 | 1,610.00 | 498,187 |
| 2023-12-21 | 1,591.00 | 1,591.00 | 1,560.00 | 1,561.00 | 1,561.00 | 65,210 |
| 2023-12-20 | 1,620.00 | 1,627.00 | 1,593.00 | 1,593.00 | 1,593.00 | 59,315 |
| 2023-12-19 | 1,573.00 | 1,620.00 | 1,573.00 | 1,619.00 | 1,619.00 | 105,011 |
| 2023-12-18 | 1,534.00 | 1,580.00 | 1,534.00 | 1,573.00 | 1,573.00 | 84,092 |
| 2023-12-15 | 1,524.00 | 1,534.00 | 1,518.00 | 1,533.00 | 1,533.00 | 35,859 |
| 2023-12-14 | 1,520.00 | 1,525.00 | 1,511.00 | 1,524.00 | 1,524.00 | 54,081 |
| 2023-12-13 | 1,550.00 | 1,550.00 | 1,511.00 | 1,523.00 | 1,523.00 | 67,558 |
| 2023-12-12 | 1,549.00 | 1,550.00 | 1,528.00 | 1,539.00 | 1,539.00 | 55,354 |
| 2023-12-11 | 1,559.00 | 1,559.00 | 1,535.00 | 1,555.00 | 1,555.00 | 58,578 |
| 2023-12-08 | 1,575.00 | 1,580.00 | 1,559.00 | 1,559.00 | 1,559.00 | 56,930 |
| 2023-12-07 | 1,606.00 | 1,606.00 | 1,556.00 | 1,567.00 | 1,567.00 | 78,758 |
| 2023-12-06 | 1,605.00 | 1,609.00 | 1,594.00 | 1,605.00 | 1,605.00 | 55,868 |
| 2023-12-05 | 1,582.00 | 1,607.00 | 1,581.00 | 1,605.00 | 1,605.00 | 68,936 |
| 2023-12-04 | 1,585.00 | 1,597.00 | 1,575.00 | 1,582.00 | 1,582.00 | 57,882 |
| 2023-12-01 | 1,589.00 | 1,602.00 | 1,579.00 | 1,585.00 | 1,585.00 | 46,286 |
| 2023-11-30 | 1,570.00 | 1,594.00 | 1,564.00 | 1,590.00 | 1,590.00 | 41,702 |
| 2023-11-29 | 1,579.00 | 1,587.00 | 1,558.00 | 1,568.00 | 1,568.00 | 55,275 |
| 2023-11-28 | 1,572.00 | 1,591.00 | 1,568.00 | 1,579.00 | 1,579.00 | 67,697 |
| 2023-11-27 | 1,569.00 | 1,578.00 | 1,561.00 | 1,571.00 | 1,571.00 | 31,175 |
| 2023-11-24 | 1,565.00 | 1,580.00 | 1,554.00 | 1,570.00 | 1,570.00 | 47,134 |
| 2023-11-23 | 1,567.00 | 1,581.00 | 1,555.00 | 1,564.00 | 1,564.00 | 25,784 |
| 2023-11-22 | 1,566.00 | 1,566.00 | 1,545.00 | 1,566.00 | 1,566.00 | 32,180 |
| 2023-11-21 | 1,561.00 | 1,583.00 | 1,555.00 | 1,565.00 | 1,565.00 | 42,003 |
| 2023-11-20 | 1,560.00 | 1,572.00 | 1,544.00 | 1,561.00 | 1,561.00 | 38,453 |
| 2023-11-17 | 1,580.00 | 1,580.00 | 1,542.00 | 1,561.00 | 1,561.00 | 110,944 |
| 2023-11-16 | 1,540.00 | 1,713.00 | 1,532.00 | 1,580.00 | 1,580.00 | 891,343 |
| 2023-11-15 | 1,507.00 | 1,545.00 | 1,500.00 | 1,540.00 | 1,540.00 | 57,089 |
| 2023-11-14 | 1,456.00 | 1,517.00 | 1,456.00 | 1,507.00 | 1,507.00 | 69,797 |
| 2023-11-13 | 1,500.00 | 1,505.00 | 1,450.00 | 1,456.00 | 1,456.00 | 48,976 |
| 2023-11-10 | 1,506.00 | 1,506.00 | 1,477.00 | 1,488.00 | 1,488.00 | 29,641 |
| 2023-11-09 | 1,534.00 | 1,534.00 | 1,499.00 | 1,510.00 | 1,510.00 | 45,503 |
| 2023-11-08 | 1,650.00 | 1,650.00 | 1,533.00 | 1,535.00 | 1,535.00 | 290,335 |
| 2023-11-07 | 1,586.00 | 1,588.00 | 1,501.00 | 1,560.00 | 1,560.00 | 56,378 |
| 2023-11-06 | 1,545.00 | 1,590.00 | 1,541.00 | 1,585.00 | 1,585.00 | 104,567 |
| 2023-11-03 | 1,515.00 | 1,539.00 | 1,515.00 | 1,539.00 | 1,539.00 | 62,961 |
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.