Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 942.00 | 946.00 | 900.00 | 940.00 | 940.00 | 166,533 |
| 2025-04-23 | 980.00 | 990.00 | 930.00 | 942.00 | 942.00 | 311,165 |
| 2025-04-22 | 990.00 | 1,008.00 | 975.00 | 977.00 | 977.00 | 154,438 |
| 2025-04-21 | 1,000.00 | 1,010.00 | 980.00 | 990.00 | 990.00 | 108,307 |
| 2025-04-18 | 1,035.00 | 1,035.00 | 984.00 | 1,000.00 | 1,000.00 | 197,913 |
| 2025-04-17 | 994.00 | 1,049.00 | 994.00 | 1,012.00 | 1,012.00 | 241,321 |
| 2025-04-16 | 1,175.00 | 1,197.00 | 978.00 | 993.00 | 993.00 | 1,155,052 |
| 2025-04-15 | 1,122.00 | 1,150.00 | 1,068.00 | 1,108.00 | 1,108.00 | 313,360 |
| 2025-04-14 | 1,110.00 | 1,160.00 | 1,043.00 | 1,096.00 | 1,096.00 | 1,683,475 |
| 2025-04-11 | 1,024.00 | 1,045.00 | 1,000.00 | 1,038.00 | 1,038.00 | 309,243 |
| 2025-04-10 | 980.00 | 1,030.00 | 970.00 | 1,024.00 | 1,024.00 | 324,995 |
| 2025-04-09 | 1,057.00 | 1,075.00 | 985.00 | 985.00 | 985.00 | 531,383 |
| 2025-04-08 | 1,000.00 | 1,054.00 | 927.00 | 1,032.00 | 1,032.00 | 1,003,912 |
| 2025-04-07 | 1,050.00 | 1,148.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,521,998 |
| 2025-04-04 | 953.00 | 1,043.00 | 953.00 | 993.00 | 993.00 | 732,959 |
| 2025-04-03 | 944.00 | 978.00 | 924.00 | 953.00 | 953.00 | 292,657 |
| 2025-04-02 | 955.00 | 955.00 | 903.00 | 937.00 | 937.00 | 185,031 |
| 2025-04-01 | 873.00 | 960.00 | 873.00 | 940.00 | 940.00 | 645,444 |
| 2025-03-31 | 846.00 | 946.00 | 846.00 | 873.00 | 873.00 | 700,433 |
| 2025-03-28 | 878.00 | 878.00 | 835.00 | 845.00 | 845.00 | 45,320 |
| 2025-03-27 | 858.00 | 893.00 | 851.00 | 863.00 | 863.00 | 72,165 |
| 2025-03-26 | 850.00 | 895.00 | 835.00 | 858.00 | 858.00 | 114,759 |
| 2025-03-25 | 915.00 | 916.00 | 850.00 | 850.00 | 850.00 | 192,368 |
| 2025-03-24 | 945.00 | 946.00 | 898.00 | 915.00 | 915.00 | 183,668 |
| 2025-03-21 | 854.00 | 950.00 | 846.00 | 943.00 | 943.00 | 1,222,316 |
| 2025-03-20 | 835.00 | 874.00 | 832.00 | 845.00 | 845.00 | 179,286 |
| 2025-03-19 | 861.00 | 882.00 | 822.00 | 835.00 | 835.00 | 159,573 |
| 2025-03-18 | 900.00 | 911.00 | 852.00 | 861.00 | 861.00 | 232,295 |
| 2025-03-17 | 881.00 | 911.00 | 877.00 | 898.00 | 898.00 | 154,833 |
| 2025-03-14 | 938.00 | 938.00 | 877.00 | 881.00 | 881.00 | 120,340 |
| 2025-03-13 | 936.00 | 944.00 | 897.00 | 897.00 | 897.00 | 218,349 |
| 2025-03-12 | 916.00 | 987.00 | 915.00 | 936.00 | 936.00 | 237,685 |
| 2025-03-11 | 901.00 | 975.00 | 857.00 | 915.00 | 915.00 | 695,068 |
| 2025-03-10 | 906.00 | 995.00 | 886.00 | 905.00 | 905.00 | 1,303,320 |
| 2025-03-07 | 941.00 | 956.00 | 880.00 | 883.00 | 883.00 | 595,896 |
| 2025-03-06 | 1,009.00 | 1,063.00 | 925.00 | 940.00 | 940.00 | 1,315,240 |
| 2025-03-05 | 1,041.00 | 1,198.00 | 1,001.00 | 1,001.00 | 1,001.00 | 8,367,054 |
| 2025-03-04 | 927.00 | 1,160.00 | 924.00 | 1,041.00 | 1,041.00 | 18,171,570 |
| 2025-02-28 | 913.00 | 1,050.00 | 876.00 | 909.00 | 909.00 | 4,063,078 |
| 2025-02-27 | 914.00 | 1,005.00 | 822.00 | 903.00 | 903.00 | 4,491,323 |
| 2025-02-26 | 697.00 | 915.00 | 697.00 | 915.00 | 915.00 | 4,888,015 |
| 2025-02-25 | 697.00 | 710.00 | 692.00 | 704.00 | 704.00 | 34,410 |
| 2025-02-24 | 669.00 | 732.00 | 669.00 | 703.00 | 703.00 | 180,675 |
| 2025-02-21 | 666.00 | 690.00 | 660.00 | 669.00 | 669.00 | 53,951 |
| 2025-02-20 | 673.00 | 676.00 | 665.00 | 668.00 | 668.00 | 39,047 |
| 2025-02-19 | 684.00 | 684.00 | 664.00 | 673.00 | 673.00 | 76,316 |
| 2025-02-18 | 695.00 | 713.00 | 682.00 | 685.00 | 685.00 | 23,688 |
| 2025-02-17 | 692.00 | 695.00 | 686.00 | 690.00 | 690.00 | 13,411 |
| 2025-02-14 | 694.00 | 695.00 | 685.00 | 695.00 | 695.00 | 23,346 |
| 2025-02-13 | 697.00 | 712.00 | 689.00 | 695.00 | 695.00 | 33,058 |
| 2025-02-12 | 702.00 | 707.00 | 679.00 | 697.00 | 697.00 | 40,329 |
| 2025-02-11 | 707.00 | 707.00 | 686.00 | 703.00 | 703.00 | 49,933 |
| 2025-02-10 | 705.00 | 719.00 | 698.00 | 707.00 | 707.00 | 48,214 |
| 2025-02-07 | 707.00 | 707.00 | 693.00 | 705.00 | 705.00 | 21,303 |
| 2025-02-06 | 708.00 | 710.00 | 694.00 | 707.00 | 707.00 | 38,534 |
| 2025-02-05 | 711.00 | 711.00 | 677.00 | 710.00 | 710.00 | 88,186 |
| 2025-02-04 | 712.00 | 712.00 | 685.00 | 711.00 | 711.00 | 84,131 |
| 2025-02-03 | 700.00 | 738.00 | 679.00 | 709.00 | 709.00 | 363,064 |
| 2025-01-31 | 676.00 | 683.00 | 663.00 | 678.00 | 678.00 | 35,193 |
| 2025-01-24 | 674.00 | 695.00 | 672.00 | 676.00 | 676.00 | 38,506 |
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.