Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 1,515.00 | 1,539.00 | 1,515.00 | 1,539.00 | 1,539.00 | 62,961 |
| 2023-11-02 | 1,461.00 | 1,515.00 | 1,461.00 | 1,515.00 | 1,515.00 | 70,889 |
| 2023-11-01 | 1,435.00 | 1,475.00 | 1,435.00 | 1,460.00 | 1,460.00 | 44,993 |
| 2023-10-31 | 1,470.00 | 1,487.00 | 1,450.00 | 1,450.00 | 1,450.00 | 110,639 |
| 2023-10-30 | 1,445.00 | 1,536.00 | 1,445.00 | 1,475.00 | 1,475.00 | 79,569 |
| 2023-10-27 | 1,486.00 | 1,510.00 | 1,485.00 | 1,485.00 | 1,485.00 | 54,652 |
| 2023-10-26 | 1,500.00 | 1,549.00 | 1,474.00 | 1,485.00 | 1,485.00 | 81,956 |
| 2023-10-25 | 1,549.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,540.00 | 43,456 |
| 2023-10-24 | 1,510.00 | 1,545.00 | 1,449.00 | 1,542.00 | 1,542.00 | 202,049 |
| 2023-10-23 | 1,550.00 | 1,599.00 | 1,490.00 | 1,525.00 | 1,525.00 | 163,591 |
| 2023-10-20 | 1,573.00 | 1,573.00 | 1,450.00 | 1,530.00 | 1,530.00 | 263,404 |
| 2023-10-19 | 1,634.00 | 1,634.00 | 1,568.00 | 1,573.00 | 1,573.00 | 86,228 |
| 2023-10-18 | 1,567.00 | 1,651.00 | 1,565.00 | 1,638.00 | 1,638.00 | 155,043 |
| 2023-10-17 | 1,570.00 | 1,589.00 | 1,561.00 | 1,565.00 | 1,565.00 | 96,175 |
| 2023-10-16 | 1,602.00 | 1,602.00 | 1,565.00 | 1,567.00 | 1,567.00 | 84,199 |
| 2023-10-13 | 1,648.00 | 1,648.00 | 1,600.00 | 1,601.00 | 1,601.00 | 111,980 |
| 2023-10-12 | 1,625.00 | 1,650.00 | 1,621.00 | 1,649.00 | 1,649.00 | 140,399 |
| 2023-10-11 | 1,625.00 | 1,655.00 | 1,625.00 | 1,625.00 | 1,625.00 | 100,754 |
| 2023-10-10 | 1,681.00 | 1,681.00 | 1,615.00 | 1,625.00 | 1,625.00 | 110,938 |
| 2023-10-06 | 1,686.00 | 1,692.00 | 1,676.00 | 1,682.00 | 1,682.00 | 56,519 |
| 2023-10-05 | 1,666.00 | 1,689.00 | 1,655.00 | 1,686.00 | 1,686.00 | 107,706 |
| 2023-10-04 | 1,630.00 | 1,694.00 | 1,625.00 | 1,655.00 | 1,655.00 | 337,206 |
| 2023-09-27 | 1,615.00 | 1,679.00 | 1,615.00 | 1,630.00 | 1,630.00 | 50,441 |
| 2023-09-26 | 1,676.00 | 1,695.00 | 1,630.00 | 1,643.00 | 1,643.00 | 79,668 |
| 2023-09-25 | 1,698.00 | 1,708.00 | 1,676.00 | 1,676.00 | 1,676.00 | 166,450 |
| 2023-09-22 | 1,705.00 | 1,720.00 | 1,682.00 | 1,697.00 | 1,697.00 | 159,880 |
| 2023-09-21 | 1,792.00 | 1,794.00 | 1,651.00 | 1,711.00 | 1,711.00 | 294,558 |
| 2023-09-20 | 1,802.00 | 1,805.00 | 1,790.00 | 1,793.00 | 1,793.00 | 60,448 |
| 2023-09-19 | 1,811.00 | 1,811.00 | 1,792.00 | 1,803.00 | 1,803.00 | 101,695 |
| 2023-09-18 | 1,803.00 | 1,803.00 | 1,791.00 | 1,800.00 | 1,800.00 | 56,547 |
| 2023-09-15 | 1,801.00 | 1,817.00 | 1,801.00 | 1,803.00 | 1,803.00 | 64,748 |
| 2023-09-14 | 1,801.00 | 1,816.00 | 1,801.00 | 1,803.00 | 1,803.00 | 52,588 |
| 2023-09-13 | 1,815.00 | 1,819.00 | 1,796.00 | 1,801.00 | 1,801.00 | 70,698 |
| 2023-09-12 | 1,826.00 | 1,845.00 | 1,813.00 | 1,815.00 | 1,815.00 | 58,043 |
| 2023-09-11 | 1,821.00 | 1,840.00 | 1,818.00 | 1,825.00 | 1,825.00 | 64,997 |
| 2023-09-08 | 1,808.00 | 1,832.00 | 1,808.00 | 1,826.00 | 1,826.00 | 93,815 |
| 2023-09-07 | 1,810.00 | 1,811.00 | 1,796.00 | 1,806.00 | 1,806.00 | 86,776 |
| 2023-09-06 | 1,811.00 | 1,821.00 | 1,807.00 | 1,810.00 | 1,810.00 | 66,901 |
| 2023-09-05 | 1,803.00 | 1,814.00 | 1,803.00 | 1,812.00 | 1,812.00 | 74,106 |
| 2023-09-04 | 1,805.00 | 1,825.00 | 1,801.00 | 1,806.00 | 1,806.00 | 134,546 |
| 2023-09-01 | 1,828.00 | 1,834.00 | 1,802.00 | 1,816.00 | 1,816.00 | 119,884 |
| 2023-08-31 | 1,890.00 | 1,890.00 | 1,825.00 | 1,828.00 | 1,828.00 | 207,349 |
| 2023-08-30 | 1,837.00 | 1,856.00 | 1,830.00 | 1,835.00 | 1,835.00 | 187,892 |
| 2023-08-29 | 1,819.00 | 1,859.00 | 1,819.00 | 1,837.00 | 1,837.00 | 78,794 |
| 2023-08-28 | 1,855.00 | 1,855.00 | 1,810.00 | 1,819.00 | 1,819.00 | 74,189 |
| 2023-08-25 | 1,824.00 | 1,826.00 | 1,801.00 | 1,817.00 | 1,817.00 | 84,901 |
| 2023-08-24 | 1,806.00 | 1,873.00 | 1,806.00 | 1,834.00 | 1,834.00 | 86,976 |
| 2023-08-23 | 1,820.00 | 1,839.00 | 1,798.00 | 1,822.00 | 1,822.00 | 71,393 |
| 2023-08-22 | 1,872.00 | 1,873.00 | 1,812.00 | 1,818.00 | 1,818.00 | 203,186 |
| 2023-08-21 | 1,920.00 | 1,948.00 | 1,850.00 | 1,854.00 | 1,854.00 | 310,714 |
| 2023-08-18 | 1,820.00 | 1,975.00 | 1,750.00 | 1,890.00 | 1,890.00 | 792,058 |
| 2023-08-17 | 1,810.00 | 1,828.00 | 1,750.00 | 1,828.00 | 1,828.00 | 229,731 |
| 2023-08-16 | 1,842.00 | 1,890.00 | 1,799.00 | 1,813.00 | 1,813.00 | 277,937 |
| 2023-08-14 | 1,880.00 | 1,905.00 | 1,830.00 | 1,843.00 | 1,843.00 | 313,823 |
| 2023-08-11 | 1,890.00 | 1,919.00 | 1,885.00 | 1,891.00 | 1,891.00 | 114,832 |
| 2023-08-10 | 1,899.00 | 1,900.00 | 1,865.00 | 1,900.00 | 1,900.00 | 136,705 |
| 2023-08-09 | 1,873.00 | 1,903.00 | 1,870.00 | 1,899.00 | 1,899.00 | 113,208 |
| 2023-08-08 | 1,896.00 | 1,945.00 | 1,883.00 | 1,902.00 | 1,902.00 | 259,252 |
| 2023-08-07 | 1,907.00 | 1,941.00 | 1,880.00 | 1,921.00 | 1,921.00 | 296,120 |
| 2023-08-04 | 1,950.00 | 1,950.00 | 1,890.00 | 1,907.00 | 1,907.00 | 570,670 |
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.