Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 2,135.00 | 2,135.00 | 2,070.00 | 2,075.00 | 2,075.00 | 629,321 |
| 2023-05-08 | 2,190.00 | 2,215.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1,193,572 |
| 2023-05-04 | 2,360.00 | 2,380.00 | 2,180.00 | 2,185.00 | 2,185.00 | 2,857,406 |
| 2023-05-03 | 2,250.00 | 2,485.00 | 2,210.00 | 2,360.00 | 2,360.00 | 9,325,001 |
| 2023-05-02 | 2,065.00 | 2,255.00 | 2,060.00 | 2,250.00 | 2,250.00 | 2,716,154 |
| 2023-04-28 | 2,105.00 | 2,230.00 | 2,035.00 | 2,065.00 | 2,065.00 | 2,713,087 |
| 2023-04-27 | 2,020.00 | 2,100.00 | 2,000.00 | 2,045.00 | 2,045.00 | 1,776,362 |
| 2023-04-26 | 2,170.00 | 2,185.00 | 2,100.00 | 2,105.00 | 2,105.00 | 1,158,248 |
| 2023-04-25 | 2,160.00 | 2,330.00 | 2,055.00 | 2,190.00 | 2,190.00 | 4,986,367 |
| 2023-04-24 | 2,235.00 | 2,360.00 | 2,120.00 | 2,135.00 | 2,135.00 | 3,243,318 |
| 2023-04-21 | 2,350.00 | 2,410.00 | 2,200.00 | 2,220.00 | 2,220.00 | 2,704,285 |
| 2023-04-20 | 2,430.00 | 2,450.00 | 2,270.00 | 2,295.00 | 2,295.00 | 1,807,631 |
| 2023-04-19 | 2,470.00 | 2,580.00 | 2,415.00 | 2,465.00 | 2,465.00 | 4,249,717 |
| 2023-04-18 | 2,385.00 | 2,480.00 | 2,320.00 | 2,380.00 | 2,380.00 | 2,284,180 |
| 2023-04-17 | 2,265.00 | 2,430.00 | 2,240.00 | 2,425.00 | 2,425.00 | 2,576,455 |
| 2023-04-14 | 2,200.00 | 2,270.00 | 2,200.00 | 2,230.00 | 2,230.00 | 697,166 |
| 2023-04-13 | 2,260.00 | 2,275.00 | 2,180.00 | 2,185.00 | 2,185.00 | 1,176,660 |
| 2023-04-12 | 2,290.00 | 2,330.00 | 2,200.00 | 2,260.00 | 2,260.00 | 1,304,715 |
| 2023-04-11 | 2,340.00 | 2,400.00 | 2,190.00 | 2,275.00 | 2,275.00 | 1,855,680 |
| 2023-04-10 | 2,240.00 | 2,415.00 | 2,200.00 | 2,360.00 | 2,360.00 | 4,094,616 |
| 2023-04-07 | 2,310.00 | 2,360.00 | 2,180.00 | 2,245.00 | 2,245.00 | 3,131,169 |
| 2023-04-06 | 2,350.00 | 2,660.00 | 2,290.00 | 2,420.00 | 2,420.00 | 14,727,310 |
| 2023-04-05 | 2,315.00 | 2,320.00 | 2,210.00 | 2,280.00 | 2,280.00 | 976,129 |
| 2023-04-04 | 2,310.00 | 2,420.00 | 2,245.00 | 2,280.00 | 2,280.00 | 2,844,175 |
| 2023-04-03 | 2,140.00 | 2,395.00 | 2,120.00 | 2,340.00 | 2,340.00 | 4,190,574 |
| 2023-03-31 | 2,160.00 | 2,250.00 | 2,115.00 | 2,130.00 | 2,130.00 | 1,419,743 |
| 2023-03-30 | 2,320.00 | 2,320.00 | 2,150.00 | 2,160.00 | 2,160.00 | 2,461,904 |
| 2023-03-29 | 2,150.00 | 2,415.00 | 2,080.00 | 2,305.00 | 2,305.00 | 8,257,291 |
| 2023-03-28 | 2,235.00 | 2,280.00 | 2,115.00 | 2,150.00 | 2,150.00 | 4,673,062 |
| 2023-03-27 | 1,985.00 | 2,160.00 | 1,935.00 | 2,160.00 | 2,160.00 | 6,086,163 |
| 2023-03-24 | 1,950.00 | 1,975.00 | 1,907.00 | 1,961.00 | 1,961.00 | 1,331,954 |
| 2023-03-23 | 1,869.00 | 2,120.00 | 1,846.00 | 1,960.00 | 1,960.00 | 8,519,565 |
| 2023-03-22 | 1,917.00 | 1,929.00 | 1,866.00 | 1,870.00 | 1,870.00 | 488,055 |
| 2023-03-21 | 1,888.00 | 1,912.00 | 1,880.00 | 1,900.00 | 1,900.00 | 352,828 |
| 2023-03-20 | 1,880.00 | 1,920.00 | 1,872.00 | 1,887.00 | 1,887.00 | 367,256 |
| 2023-03-17 | 1,850.00 | 1,910.00 | 1,839.00 | 1,880.00 | 1,880.00 | 421,639 |
| 2023-03-16 | 1,863.00 | 1,865.00 | 1,812.00 | 1,850.00 | 1,850.00 | 287,734 |
| 2023-03-15 | 1,813.00 | 1,874.00 | 1,781.00 | 1,874.00 | 1,874.00 | 443,973 |
| 2023-03-14 | 1,814.00 | 1,823.00 | 1,773.00 | 1,773.00 | 1,773.00 | 554,004 |
| 2023-03-13 | 1,835.00 | 1,835.00 | 1,794.00 | 1,815.00 | 1,815.00 | 618,857 |
| 2023-03-10 | 1,908.00 | 1,910.00 | 1,841.00 | 1,842.00 | 1,842.00 | 802,993 |
| 2023-03-09 | 1,947.00 | 1,992.00 | 1,909.00 | 1,910.00 | 1,910.00 | 1,850,987 |
| 2023-03-08 | 1,885.00 | 2,105.00 | 1,860.00 | 1,939.00 | 1,939.00 | 9,565,723 |
| 2023-03-07 | 1,896.00 | 1,896.00 | 1,851.00 | 1,886.00 | 1,886.00 | 537,634 |
| 2023-03-06 | 1,854.00 | 1,880.00 | 1,841.00 | 1,866.00 | 1,866.00 | 437,254 |
| 2023-03-03 | 1,835.00 | 1,854.00 | 1,830.00 | 1,846.00 | 1,846.00 | 328,247 |
| 2023-03-02 | 1,820.00 | 1,843.00 | 1,818.00 | 1,830.00 | 1,830.00 | 322,085 |
| 2023-02-28 | 1,800.00 | 1,820.00 | 1,795.00 | 1,813.00 | 1,813.00 | 284,723 |
| 2023-02-27 | 1,820.00 | 1,825.00 | 1,780.00 | 1,799.00 | 1,799.00 | 295,364 |
| 2023-02-24 | 1,829.00 | 1,831.00 | 1,812.00 | 1,812.00 | 1,812.00 | 358,712 |
| 2023-02-23 | 1,829.00 | 1,848.00 | 1,824.00 | 1,826.00 | 1,826.00 | 250,199 |
| 2023-02-22 | 1,829.00 | 1,842.00 | 1,825.00 | 1,828.00 | 1,828.00 | 495,305 |
| 2023-02-21 | 1,873.00 | 1,874.00 | 1,846.00 | 1,852.00 | 1,852.00 | 694,970 |
| 2023-02-20 | 1,917.00 | 1,917.00 | 1,860.00 | 1,867.00 | 1,867.00 | 1,334,637 |
| 2023-02-17 | 1,923.00 | 2,085.00 | 1,866.00 | 1,890.00 | 1,890.00 | 18,015,619 |
| 2023-02-16 | 1,795.00 | 1,825.00 | 1,795.00 | 1,821.00 | 1,821.00 | 502,400 |
| 2023-02-15 | 1,845.00 | 1,850.00 | 1,794.00 | 1,795.00 | 1,795.00 | 471,144 |
| 2023-02-14 | 1,850.00 | 1,867.00 | 1,839.00 | 1,845.00 | 1,845.00 | 320,444 |
| 2023-02-13 | 1,869.00 | 1,891.00 | 1,840.00 | 1,854.00 | 1,854.00 | 359,899 |
| 2023-02-10 | 1,930.00 | 1,930.00 | 1,869.00 | 1,869.00 | 1,869.00 | 780,574 |
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.