Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 890.00 | 909.00 | 872.00 | 880.00 | 880.00 | 216,779 |
| 2025-10-23 | 883.00 | 900.00 | 880.00 | 890.00 | 890.00 | 204,290 |
| 2025-10-22 | 898.00 | 912.00 | 867.00 | 891.00 | 891.00 | 482,610 |
| 2025-10-21 | 967.00 | 1,014.00 | 880.00 | 898.00 | 898.00 | 2,259,530 |
| 2025-10-20 | 858.00 | 1,111.00 | 849.00 | 963.00 | 963.00 | 10,543,740 |
| 2025-10-17 | 856.00 | 875.00 | 842.00 | 858.00 | 858.00 | 126,374 |
| 2025-10-16 | 821.00 | 878.00 | 811.00 | 864.00 | 864.00 | 315,522 |
| 2025-10-15 | 815.00 | 855.00 | 805.00 | 821.00 | 821.00 | 201,212 |
| 2025-10-14 | 855.00 | 857.00 | 810.00 | 811.00 | 811.00 | 415,346 |
| 2025-10-13 | 928.00 | 990.00 | 836.00 | 855.00 | 855.00 | 2,120,512 |
| 2025-10-10 | 803.00 | 863.00 | 803.00 | 820.00 | 820.00 | 174,576 |
| 2025-10-02 | 796.00 | 813.00 | 787.00 | 800.00 | 800.00 | 34,962 |
| 2025-10-01 | 819.00 | 819.00 | 793.00 | 797.00 | 797.00 | 33,051 |
| 2025-09-30 | 812.00 | 834.00 | 790.00 | 802.00 | 802.00 | 67,439 |
| 2025-09-29 | 790.00 | 825.00 | 790.00 | 808.00 | 808.00 | 106,925 |
| 2025-09-26 | 820.00 | 822.00 | 790.00 | 790.00 | 790.00 | 90,330 |
| 2025-09-25 | 843.00 | 843.00 | 810.00 | 813.00 | 813.00 | 40,475 |
| 2025-09-24 | 820.00 | 863.00 | 807.00 | 826.00 | 826.00 | 48,698 |
| 2025-09-23 | 827.00 | 874.00 | 815.00 | 819.00 | 819.00 | 57,727 |
| 2025-09-22 | 851.00 | 880.00 | 823.00 | 826.00 | 826.00 | 174,723 |
| 2025-09-19 | 869.00 | 871.00 | 847.00 | 851.00 | 851.00 | 38,825 |
| 2025-09-18 | 838.00 | 920.00 | 812.00 | 869.00 | 869.00 | 432,846 |
| 2025-09-17 | 820.00 | 868.00 | 800.00 | 837.00 | 837.00 | 257,688 |
| 2025-09-16 | 805.00 | 822.00 | 801.00 | 812.00 | 812.00 | 34,706 |
| 2025-09-15 | 824.00 | 832.00 | 800.00 | 805.00 | 805.00 | 44,304 |
| 2025-09-12 | 822.00 | 844.00 | 808.00 | 819.00 | 819.00 | 67,752 |
| 2025-09-11 | 853.00 | 853.00 | 811.00 | 822.00 | 822.00 | 61,321 |
| 2025-09-10 | 847.00 | 889.00 | 813.00 | 830.00 | 830.00 | 167,399 |
| 2025-09-09 | 786.00 | 942.00 | 781.00 | 829.00 | 829.00 | 2,170,396 |
| 2025-09-08 | 823.00 | 823.00 | 779.00 | 786.00 | 786.00 | 73,296 |
| 2025-09-05 | 792.00 | 805.00 | 784.00 | 802.00 | 802.00 | 41,600 |
| 2025-09-04 | 809.00 | 809.00 | 784.00 | 792.00 | 792.00 | 67,839 |
| 2025-09-03 | 804.00 | 812.00 | 800.00 | 809.00 | 809.00 | 62,893 |
| 2025-09-02 | 818.00 | 818.00 | 799.00 | 808.00 | 808.00 | 16,199 |
| 2025-09-01 | 829.00 | 829.00 | 797.00 | 804.00 | 804.00 | 69,115 |
| 2025-08-29 | 812.00 | 817.00 | 808.00 | 813.00 | 813.00 | 9,973 |
| 2025-08-28 | 834.00 | 834.00 | 806.00 | 808.00 | 808.00 | 51,010 |
| 2025-08-27 | 813.00 | 818.00 | 810.00 | 810.00 | 810.00 | 44,672 |
| 2025-08-26 | 828.00 | 828.00 | 808.00 | 813.00 | 813.00 | 71,591 |
| 2025-08-25 | 808.00 | 849.00 | 800.00 | 828.00 | 828.00 | 67,167 |
| 2025-08-22 | 806.00 | 820.00 | 805.00 | 807.00 | 807.00 | 37,401 |
| 2025-08-21 | 811.00 | 818.00 | 811.00 | 815.00 | 815.00 | 25,392 |
| 2025-08-20 | 826.00 | 832.00 | 808.00 | 818.00 | 818.00 | 10,100 |
| 2025-08-19 | 820.00 | 850.00 | 809.00 | 833.00 | 833.00 | 44,050 |
| 2025-08-18 | 836.00 | 848.00 | 811.00 | 820.00 | 820.00 | 27,707 |
| 2025-08-14 | 821.00 | 858.00 | 821.00 | 829.00 | 829.00 | 28,220 |
| 2025-08-13 | 839.00 | 863.00 | 822.00 | 829.00 | 829.00 | 46,627 |
| 2025-08-12 | 850.00 | 856.00 | 838.00 | 839.00 | 839.00 | 36,713 |
| 2025-08-11 | 831.00 | 849.00 | 814.00 | 847.00 | 847.00 | 38,837 |
| 2025-08-08 | 835.00 | 835.00 | 821.00 | 825.00 | 825.00 | 18,856 |
| 2025-08-07 | 815.00 | 837.00 | 806.00 | 835.00 | 835.00 | 15,378 |
| 2025-08-06 | 809.00 | 839.00 | 807.00 | 813.00 | 813.00 | 13,784 |
| 2025-08-05 | 859.00 | 859.00 | 807.00 | 807.00 | 807.00 | 38,193 |
| 2025-08-04 | 821.00 | 831.00 | 806.00 | 810.00 | 810.00 | 49,642 |
| 2025-08-01 | 806.00 | 844.00 | 806.00 | 821.00 | 821.00 | 28,367 |
| 2025-07-31 | 828.00 | 865.00 | 820.00 | 841.00 | 841.00 | 33,817 |
| 2025-07-30 | 840.00 | 840.00 | 812.00 | 833.00 | 833.00 | 29,940 |
| 2025-07-29 | 873.00 | 873.00 | 839.00 | 840.00 | 840.00 | 67,548 |
| 2025-07-28 | 871.00 | 900.00 | 850.00 | 872.00 | 872.00 | 42,621 |
| 2025-07-25 | 887.00 | 905.00 | 868.00 | 879.00 | 879.00 | 18,757 |
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.