Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 918.00 | 920.00 | 880.00 | 887.00 | 887.00 | 49,073 |
| 2025-07-23 | 891.00 | 905.00 | 875.00 | 875.00 | 875.00 | 21,856 |
| 2025-07-22 | 907.00 | 907.00 | 867.00 | 890.00 | 890.00 | 79,037 |
| 2025-07-21 | 901.00 | 922.00 | 887.00 | 907.00 | 907.00 | 80,792 |
| 2025-07-18 | 910.00 | 960.00 | 850.00 | 901.00 | 901.00 | 192,464 |
| 2025-07-17 | 882.00 | 935.00 | 879.00 | 924.00 | 924.00 | 101,138 |
| 2025-07-16 | 920.00 | 933.00 | 882.00 | 882.00 | 882.00 | 129,220 |
| 2025-07-15 | 921.00 | 929.00 | 906.00 | 920.00 | 920.00 | 35,297 |
| 2025-07-14 | 910.00 | 920.00 | 880.00 | 920.00 | 920.00 | 150,211 |
| 2025-07-11 | 878.00 | 900.00 | 865.00 | 900.00 | 900.00 | 157,310 |
| 2025-07-10 | 850.00 | 875.00 | 843.00 | 865.00 | 865.00 | 54,726 |
| 2025-07-09 | 876.00 | 876.00 | 843.00 | 850.00 | 850.00 | 52,269 |
| 2025-07-08 | 865.00 | 870.00 | 845.00 | 860.00 | 860.00 | 91,648 |
| 2025-07-07 | 849.00 | 875.00 | 835.00 | 855.00 | 855.00 | 75,959 |
| 2025-07-04 | 845.00 | 865.00 | 828.00 | 849.00 | 849.00 | 67,957 |
| 2025-07-03 | 806.00 | 886.00 | 797.00 | 851.00 | 851.00 | 179,731 |
| 2025-07-02 | 812.00 | 824.00 | 784.00 | 813.00 | 813.00 | 144,537 |
| 2025-07-01 | 744.00 | 895.00 | 744.00 | 811.00 | 811.00 | 1,343,891 |
| 2025-06-30 | 760.00 | 798.00 | 745.00 | 747.00 | 747.00 | 55,697 |
| 2025-06-27 | 767.00 | 767.00 | 748.00 | 760.00 | 760.00 | 61,056 |
| 2025-06-26 | 775.00 | 815.00 | 755.00 | 767.00 | 767.00 | 55,477 |
| 2025-06-25 | 777.00 | 785.00 | 771.00 | 775.00 | 775.00 | 73,990 |
| 2025-06-24 | 798.00 | 798.00 | 745.00 | 777.00 | 777.00 | 219,315 |
| 2025-06-23 | 845.00 | 845.00 | 796.00 | 796.00 | 796.00 | 73,185 |
| 2025-06-20 | 837.00 | 837.00 | 810.00 | 816.00 | 816.00 | 36,986 |
| 2025-06-19 | 833.00 | 837.00 | 815.00 | 818.00 | 818.00 | 84,436 |
| 2025-06-18 | 833.00 | 865.00 | 816.00 | 833.00 | 833.00 | 50,599 |
| 2025-06-17 | 870.00 | 870.00 | 830.00 | 833.00 | 833.00 | 40,677 |
| 2025-06-16 | 833.00 | 849.00 | 827.00 | 829.00 | 829.00 | 39,205 |
| 2025-06-13 | 847.00 | 858.00 | 830.00 | 833.00 | 833.00 | 35,257 |
| 2025-06-12 | 845.00 | 860.00 | 831.00 | 847.00 | 847.00 | 95,564 |
| 2025-06-11 | 856.00 | 865.00 | 842.00 | 843.00 | 843.00 | 42,113 |
| 2025-06-10 | 865.00 | 870.00 | 848.00 | 856.00 | 856.00 | 22,558 |
| 2025-06-09 | 871.00 | 871.00 | 857.00 | 857.00 | 857.00 | 26,326 |
| 2025-06-05 | 866.00 | 880.00 | 861.00 | 868.00 | 868.00 | 35,897 |
| 2025-06-04 | 865.00 | 881.00 | 843.00 | 866.00 | 866.00 | 80,751 |
| 2025-06-02 | 836.00 | 888.00 | 836.00 | 872.00 | 872.00 | 97,647 |
| 2025-05-30 | 827.00 | 844.00 | 815.00 | 836.00 | 836.00 | 25,181 |
| 2025-05-29 | 840.00 | 847.00 | 821.00 | 828.00 | 828.00 | 26,829 |
| 2025-05-28 | 815.00 | 840.00 | 801.00 | 840.00 | 840.00 | 54,651 |
| 2025-05-27 | 822.00 | 827.00 | 808.00 | 811.00 | 811.00 | 34,411 |
| 2025-05-26 | 824.00 | 832.00 | 816.00 | 821.00 | 821.00 | 60,375 |
| 2025-05-23 | 848.00 | 848.00 | 823.00 | 824.00 | 824.00 | 42,061 |
| 2025-05-22 | 858.00 | 858.00 | 839.00 | 839.00 | 839.00 | 43,698 |
| 2025-05-21 | 861.00 | 886.00 | 853.00 | 858.00 | 858.00 | 17,272 |
| 2025-05-20 | 885.00 | 885.00 | 849.00 | 860.00 | 860.00 | 22,312 |
| 2025-05-19 | 874.00 | 874.00 | 842.00 | 851.00 | 851.00 | 68,450 |
| 2025-05-16 | 874.00 | 897.00 | 856.00 | 866.00 | 866.00 | 74,057 |
| 2025-05-15 | 889.00 | 890.00 | 877.00 | 878.00 | 878.00 | 26,849 |
| 2025-05-14 | 897.00 | 901.00 | 886.00 | 889.00 | 889.00 | 29,078 |
| 2025-05-13 | 895.00 | 916.00 | 884.00 | 884.00 | 884.00 | 54,950 |
| 2025-05-12 | 897.00 | 905.00 | 890.00 | 895.00 | 895.00 | 67,978 |
| 2025-05-09 | 900.00 | 923.00 | 885.00 | 892.00 | 892.00 | 79,792 |
| 2025-05-08 | 894.00 | 917.00 | 894.00 | 900.00 | 900.00 | 27,334 |
| 2025-05-07 | 932.00 | 933.00 | 874.00 | 894.00 | 894.00 | 86,135 |
| 2025-05-02 | 896.00 | 935.00 | 896.00 | 932.00 | 932.00 | 118,977 |
| 2025-04-30 | 918.00 | 929.00 | 890.00 | 905.00 | 905.00 | 93,608 |
| 2025-04-29 | 917.00 | 939.00 | 908.00 | 918.00 | 918.00 | 92,769 |
| 2025-04-28 | 940.00 | 945.00 | 915.00 | 916.00 | 916.00 | 120,293 |
| 2025-04-25 | 970.00 | 970.00 | 930.00 | 940.00 | 940.00 | 75,541 |
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.