Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 674.00 | 695.00 | 672.00 | 676.00 | 676.00 | 38,506 |
| 2025-01-23 | 709.00 | 709.00 | 673.00 | 674.00 | 674.00 | 43,401 |
| 2025-01-22 | 702.00 | 706.00 | 691.00 | 698.00 | 698.00 | 59,500 |
| 2025-01-21 | 689.00 | 710.00 | 655.00 | 702.00 | 702.00 | 49,471 |
| 2025-01-20 | 676.00 | 705.00 | 676.00 | 689.00 | 689.00 | 75,648 |
| 2025-01-17 | 657.00 | 749.00 | 652.00 | 676.00 | 676.00 | 645,074 |
| 2025-01-16 | 648.00 | 657.00 | 645.00 | 657.00 | 657.00 | 22,339 |
| 2025-01-15 | 645.00 | 689.00 | 635.00 | 648.00 | 648.00 | 33,615 |
| 2025-01-14 | 652.00 | 660.00 | 640.00 | 645.00 | 645.00 | 36,438 |
| 2025-01-13 | 661.00 | 666.00 | 635.00 | 650.00 | 650.00 | 42,135 |
| 2025-01-10 | 652.00 | 660.00 | 650.00 | 659.00 | 659.00 | 29,093 |
| 2025-01-09 | 656.00 | 656.00 | 645.00 | 650.00 | 650.00 | 38,418 |
| 2025-01-08 | 635.00 | 664.00 | 624.00 | 652.00 | 652.00 | 82,922 |
| 2025-01-07 | 623.00 | 627.00 | 620.00 | 625.00 | 625.00 | 13,141 |
| 2025-01-06 | 624.00 | 628.00 | 616.00 | 623.00 | 623.00 | 95,439 |
| 2025-01-03 | 618.00 | 625.00 | 615.00 | 624.00 | 624.00 | 30,194 |
| 2025-01-02 | 618.00 | 621.00 | 617.00 | 621.00 | 621.00 | 3,855 |
| 2024-12-30 | 614.00 | 622.00 | 609.00 | 618.00 | 618.00 | 24,046 |
| 2024-12-27 | 623.00 | 630.00 | 614.00 | 618.00 | 618.00 | 26,132 |
| 2024-12-26 | 645.00 | 648.00 | 622.00 | 623.00 | 623.00 | 26,069 |
| 2024-12-24 | 652.00 | 652.00 | 630.00 | 645.00 | 645.00 | 20,841 |
| 2024-12-23 | 650.00 | 651.00 | 639.00 | 649.00 | 649.00 | 20,332 |
| 2024-12-20 | 643.00 | 656.00 | 643.00 | 650.00 | 650.00 | 11,960 |
| 2024-12-19 | 649.00 | 656.00 | 627.00 | 655.00 | 655.00 | 9,541 |
| 2024-12-18 | 641.00 | 649.00 | 632.00 | 649.00 | 649.00 | 29,001 |
| 2024-12-17 | 620.00 | 720.00 | 591.00 | 641.00 | 641.00 | 211,938 |
| 2024-12-16 | 626.00 | 650.00 | 621.00 | 641.00 | 641.00 | 26,608 |
| 2024-12-13 | 595.00 | 630.00 | 595.00 | 626.00 | 626.00 | 48,675 |
| 2024-12-12 | 614.00 | 614.00 | 601.00 | 601.00 | 601.00 | 49,594 |
| 2024-12-11 | 572.00 | 614.00 | 572.00 | 610.00 | 610.00 | 101,100 |
| 2024-12-10 | 552.00 | 591.00 | 549.00 | 591.00 | 591.00 | 100,899 |
| 2024-12-09 | 635.00 | 639.00 | 569.00 | 580.00 | 580.00 | 119,166 |
| 2024-12-06 | 678.00 | 686.00 | 631.00 | 635.00 | 635.00 | 77,056 |
| 2024-12-05 | 694.00 | 694.00 | 672.00 | 686.00 | 686.00 | 16,473 |
| 2024-12-04 | 690.00 | 692.00 | 678.00 | 690.00 | 690.00 | 48,283 |
| 2024-12-03 | 695.00 | 699.00 | 688.00 | 694.00 | 694.00 | 25,576 |
| 2024-12-02 | 700.00 | 721.00 | 688.00 | 695.00 | 695.00 | 41,015 |
| 2024-11-29 | 714.00 | 717.00 | 707.00 | 710.00 | 710.00 | 66,163 |
| 2024-11-28 | 698.00 | 716.00 | 698.00 | 706.00 | 706.00 | 26,849 |
| 2024-11-27 | 699.00 | 699.00 | 690.00 | 698.00 | 698.00 | 14,513 |
| 2024-11-26 | 690.00 | 700.00 | 683.00 | 699.00 | 699.00 | 45,175 |
| 2024-11-25 | 673.00 | 711.00 | 664.00 | 690.00 | 690.00 | 65,433 |
| 2024-11-22 | 678.00 | 678.00 | 666.00 | 670.00 | 670.00 | 46,368 |
| 2024-11-21 | 697.00 | 697.00 | 676.00 | 680.00 | 680.00 | 44,128 |
| 2024-11-20 | 701.00 | 705.00 | 693.00 | 695.00 | 695.00 | 28,197 |
| 2024-11-19 | 715.00 | 715.00 | 681.00 | 701.00 | 701.00 | 32,053 |
| 2024-11-18 | 706.00 | 719.00 | 675.00 | 702.00 | 702.00 | 29,883 |
| 2024-11-15 | 718.00 | 789.00 | 689.00 | 709.00 | 709.00 | 336,296 |
| 2024-11-14 | 701.00 | 756.00 | 700.00 | 707.00 | 707.00 | 29,233 |
| 2024-11-13 | 720.00 | 750.00 | 700.00 | 700.00 | 700.00 | 48,893 |
| 2024-11-12 | 753.00 | 761.00 | 711.00 | 723.00 | 723.00 | 29,941 |
| 2024-11-11 | 784.00 | 784.00 | 749.00 | 749.00 | 749.00 | 78,361 |
| 2024-11-08 | 789.00 | 790.00 | 777.00 | 784.00 | 784.00 | 28,710 |
| 2024-11-07 | 793.00 | 793.00 | 779.00 | 788.00 | 788.00 | 28,806 |
| 2024-11-06 | 805.00 | 806.00 | 790.00 | 792.00 | 792.00 | 26,078 |
| 2024-11-05 | 805.00 | 812.00 | 801.00 | 806.00 | 806.00 | 14,174 |
| 2024-11-04 | 818.00 | 818.00 | 802.00 | 804.00 | 804.00 | 39,684 |
| 2024-11-01 | 828.00 | 836.00 | 810.00 | 818.00 | 818.00 | 35,290 |
| 2024-10-31 | 832.00 | 840.00 | 830.00 | 835.00 | 835.00 | 15,531 |
| 2024-10-30 | 846.00 | 847.00 | 838.00 | 838.00 | 838.00 | 24,933 |
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.