Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 920.00 | 935.00 | 887.00 | 911.00 | 911.00 | 1,374,148 |
| 2026-01-20 | 850.00 | 1,075.00 | 832.00 | 943.00 | 943.00 | 20,096,279 |
| 2026-01-19 | 833.00 | 844.00 | 824.00 | 827.00 | 827.00 | 80,708 |
| 2026-01-16 | 835.00 | 840.00 | 822.00 | 833.00 | 833.00 | 138,008 |
| 2026-01-15 | 839.00 | 848.00 | 827.00 | 834.00 | 834.00 | 60,398 |
| 2026-01-14 | 842.00 | 850.00 | 833.00 | 839.00 | 839.00 | 66,622 |
| 2026-01-13 | 841.00 | 862.00 | 827.00 | 842.00 | 842.00 | 90,192 |
| 2026-01-12 | 844.00 | 879.00 | 821.00 | 836.00 | 836.00 | 97,971 |
| 2026-01-09 | 836.00 | 845.00 | 823.00 | 825.00 | 825.00 | 86,688 |
| 2026-01-08 | 861.00 | 869.00 | 810.00 | 829.00 | 829.00 | 225,218 |
| 2026-01-07 | 825.00 | 989.00 | 825.00 | 861.00 | 861.00 | 2,327,508 |
| 2026-01-06 | 817.00 | 819.00 | 807.00 | 813.00 | 813.00 | 81,142 |
| 2026-01-05 | 831.00 | 831.00 | 813.00 | 817.00 | 817.00 | 266,246 |
| 2026-01-02 | 835.00 | 840.00 | 822.00 | 831.00 | 831.00 | 44,268 |
| 2025-12-30 | 830.00 | 835.00 | 813.00 | 835.00 | 835.00 | 47,532 |
| 2025-12-29 | 838.00 | 847.00 | 827.00 | 830.00 | 830.00 | 50,468 |
| 2025-12-26 | 850.00 | 854.00 | 838.00 | 838.00 | 838.00 | 45,881 |
| 2025-12-24 | 836.00 | 851.00 | 834.00 | 851.00 | 851.00 | 29,661 |
| 2025-12-23 | 843.00 | 849.00 | 825.00 | 836.00 | 836.00 | 84,520 |
| 2025-12-22 | 856.00 | 870.00 | 842.00 | 843.00 | 843.00 | 44,775 |
| 2025-12-19 | 862.00 | 862.00 | 841.00 | 856.00 | 856.00 | 43,731 |
| 2025-12-18 | 865.00 | 880.00 | 856.00 | 862.00 | 862.00 | 27,864 |
| 2025-12-17 | 850.00 | 884.00 | 840.00 | 870.00 | 870.00 | 45,552 |
| 2025-12-16 | 856.00 | 864.00 | 816.00 | 850.00 | 850.00 | 60,072 |
| 2025-12-15 | 867.00 | 867.00 | 830.00 | 856.00 | 856.00 | 119,284 |
| 2025-12-12 | 900.00 | 900.00 | 858.00 | 867.00 | 867.00 | 93,231 |
| 2025-12-11 | 903.00 | 906.00 | 880.00 | 881.00 | 881.00 | 69,387 |
| 2025-12-10 | 912.00 | 914.00 | 888.00 | 904.00 | 904.00 | 65,945 |
| 2025-12-09 | 905.00 | 916.00 | 875.00 | 912.00 | 912.00 | 192,328 |
| 2025-12-08 | 899.00 | 917.00 | 887.00 | 912.00 | 912.00 | 233,707 |
| 2025-12-05 | 860.00 | 919.00 | 860.00 | 898.00 | 898.00 | 468,167 |
| 2025-12-04 | 866.00 | 866.00 | 849.00 | 860.00 | 860.00 | 64,424 |
| 2025-12-03 | 863.00 | 879.00 | 843.00 | 866.00 | 866.00 | 102,622 |
| 2025-12-02 | 855.00 | 884.00 | 850.00 | 863.00 | 863.00 | 110,446 |
| 2025-12-01 | 879.00 | 881.00 | 849.00 | 866.00 | 866.00 | 32,003 |
| 2025-11-28 | 854.00 | 891.00 | 843.00 | 876.00 | 876.00 | 89,597 |
| 2025-11-27 | 873.00 | 900.00 | 816.00 | 853.00 | 853.00 | 58,536 |
| 2025-11-26 | 890.00 | 896.00 | 859.00 | 873.00 | 873.00 | 65,554 |
| 2025-11-25 | 873.00 | 889.00 | 861.00 | 880.00 | 880.00 | 138,207 |
| 2025-11-24 | 858.00 | 894.00 | 841.00 | 873.00 | 873.00 | 200,954 |
| 2025-11-21 | 815.00 | 870.00 | 815.00 | 858.00 | 858.00 | 197,352 |
| 2025-11-20 | 827.00 | 840.00 | 815.00 | 825.00 | 825.00 | 65,604 |
| 2025-11-19 | 831.00 | 845.00 | 816.00 | 829.00 | 829.00 | 41,594 |
| 2025-11-18 | 864.00 | 871.00 | 830.00 | 831.00 | 831.00 | 98,640 |
| 2025-11-17 | 861.00 | 872.00 | 831.00 | 864.00 | 864.00 | 147,826 |
| 2025-11-14 | 840.00 | 875.00 | 840.00 | 854.00 | 854.00 | 212,351 |
| 2025-11-13 | 828.00 | 871.00 | 804.00 | 840.00 | 840.00 | 290,950 |
| 2025-11-12 | 834.00 | 834.00 | 795.00 | 813.00 | 813.00 | 113,766 |
| 2025-11-11 | 810.00 | 822.00 | 800.00 | 807.00 | 807.00 | 60,059 |
| 2025-11-10 | 800.00 | 834.00 | 800.00 | 810.00 | 810.00 | 43,297 |
| 2025-11-07 | 825.00 | 834.00 | 795.00 | 808.00 | 808.00 | 193,438 |
| 2025-11-06 | 815.00 | 833.00 | 807.00 | 816.00 | 816.00 | 88,833 |
| 2025-11-05 | 828.00 | 828.00 | 785.00 | 818.00 | 818.00 | 174,311 |
| 2025-11-04 | 843.00 | 843.00 | 809.00 | 828.00 | 828.00 | 156,754 |
| 2025-11-03 | 814.00 | 841.00 | 805.00 | 819.00 | 819.00 | 150,197 |
| 2025-10-31 | 835.00 | 839.00 | 811.00 | 814.00 | 814.00 | 148,400 |
| 2025-10-30 | 856.00 | 860.00 | 821.00 | 835.00 | 835.00 | 268,264 |
| 2025-10-29 | 858.00 | 883.00 | 848.00 | 862.00 | 862.00 | 157,640 |
| 2025-10-28 | 859.00 | 892.00 | 855.00 | 855.00 | 855.00 | 213,042 |
| 2025-10-27 | 873.00 | 889.00 | 854.00 | 859.00 | 859.00 | 296,313 |
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.