Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 858.00 | 860.00 | 830.00 | 847.00 | 847.00 | 48,667 |
| 2024-10-28 | 796.00 | 863.00 | 795.00 | 858.00 | 858.00 | 115,006 |
| 2024-10-25 | 802.00 | 806.00 | 796.00 | 796.00 | 796.00 | 13,935 |
| 2024-10-24 | 816.00 | 823.00 | 797.00 | 802.00 | 802.00 | 24,016 |
| 2024-10-23 | 807.00 | 819.00 | 789.00 | 817.00 | 817.00 | 45,261 |
| 2024-10-22 | 825.00 | 825.00 | 807.00 | 807.00 | 807.00 | 15,222 |
| 2024-10-21 | 820.00 | 824.00 | 819.00 | 823.00 | 823.00 | 5,318 |
| 2024-10-18 | 814.00 | 822.00 | 814.00 | 821.00 | 821.00 | 12,612 |
| 2024-10-17 | 810.00 | 815.00 | 808.00 | 815.00 | 815.00 | 12,779 |
| 2024-10-16 | 800.00 | 810.00 | 797.00 | 810.00 | 810.00 | 20,615 |
| 2024-10-15 | 808.00 | 808.00 | 796.00 | 805.00 | 805.00 | 20,615 |
| 2024-10-14 | 803.00 | 807.00 | 793.00 | 807.00 | 807.00 | 19,689 |
| 2024-10-11 | 798.00 | 804.00 | 793.00 | 804.00 | 804.00 | 19,568 |
| 2024-10-10 | 800.00 | 807.00 | 799.00 | 803.00 | 803.00 | 21,405 |
| 2024-10-08 | 796.00 | 801.00 | 793.00 | 799.00 | 799.00 | 8,465 |
| 2024-10-07 | 789.00 | 802.00 | 781.00 | 798.00 | 798.00 | 36,181 |
| 2024-10-04 | 798.00 | 805.00 | 785.00 | 797.00 | 797.00 | 26,238 |
| 2024-10-02 | 827.00 | 827.00 | 780.00 | 801.00 | 801.00 | 78,677 |
| 2024-09-30 | 814.00 | 828.00 | 806.00 | 828.00 | 828.00 | 21,512 |
| 2024-09-27 | 804.00 | 816.00 | 804.00 | 814.00 | 814.00 | 16,914 |
| 2024-09-26 | 810.00 | 815.00 | 792.00 | 807.00 | 807.00 | 46,363 |
| 2024-09-25 | 781.00 | 849.00 | 781.00 | 812.00 | 812.00 | 134,618 |
| 2024-09-24 | 768.00 | 787.00 | 768.00 | 780.00 | 780.00 | 10,826 |
| 2024-09-23 | 772.00 | 798.00 | 771.00 | 775.00 | 775.00 | 40,920 |
| 2024-09-20 | 764.00 | 772.00 | 764.00 | 772.00 | 772.00 | 25,523 |
| 2024-09-19 | 769.00 | 771.00 | 756.00 | 764.00 | 764.00 | 22,187 |
| 2024-09-13 | 770.00 | 770.00 | 761.00 | 769.00 | 769.00 | 13,216 |
| 2024-09-12 | 757.00 | 769.00 | 750.00 | 768.00 | 768.00 | 36,573 |
| 2024-09-11 | 758.00 | 758.00 | 744.00 | 757.00 | 757.00 | 20,422 |
| 2024-09-10 | 756.00 | 760.00 | 751.00 | 758.00 | 758.00 | 14,110 |
| 2024-09-09 | 746.00 | 756.00 | 728.00 | 756.00 | 756.00 | 35,618 |
| 2024-09-06 | 770.00 | 771.00 | 745.00 | 747.00 | 747.00 | 64,010 |
| 2024-09-05 | 782.00 | 782.00 | 763.00 | 770.00 | 770.00 | 43,268 |
| 2024-09-04 | 796.00 | 800.00 | 779.00 | 782.00 | 782.00 | 139,684 |
| 2024-09-03 | 818.00 | 819.00 | 811.00 | 817.00 | 817.00 | 11,529 |
| 2024-09-02 | 819.00 | 819.00 | 806.00 | 819.00 | 819.00 | 21,047 |
| 2024-08-30 | 816.00 | 819.00 | 803.00 | 817.00 | 817.00 | 53,246 |
| 2024-08-29 | 825.00 | 827.00 | 808.00 | 817.00 | 817.00 | 34,622 |
| 2024-08-28 | 875.00 | 984.00 | 823.00 | 825.00 | 825.00 | 959,115 |
| 2024-08-27 | 863.00 | 875.00 | 862.00 | 875.00 | 875.00 | 21,814 |
| 2024-08-26 | 856.00 | 865.00 | 845.00 | 864.00 | 864.00 | 14,686 |
| 2024-08-23 | 857.00 | 860.00 | 854.00 | 856.00 | 856.00 | 31,457 |
| 2024-08-22 | 845.00 | 857.00 | 844.00 | 857.00 | 857.00 | 36,391 |
| 2024-08-21 | 836.00 | 845.00 | 835.00 | 845.00 | 845.00 | 17,796 |
| 2024-08-20 | 830.00 | 837.00 | 822.00 | 837.00 | 837.00 | 56,114 |
| 2024-08-19 | 819.00 | 830.00 | 815.00 | 830.00 | 830.00 | 37,411 |
| 2024-08-16 | 821.00 | 825.00 | 816.00 | 824.00 | 824.00 | 49,079 |
| 2024-08-14 | 812.00 | 828.00 | 811.00 | 820.00 | 820.00 | 49,998 |
| 2024-08-13 | 801.00 | 821.00 | 773.00 | 811.00 | 811.00 | 22,214 |
| 2024-08-12 | 792.00 | 830.00 | 792.00 | 812.00 | 812.00 | 48,176 |
| 2024-08-09 | 761.00 | 792.00 | 761.00 | 792.00 | 792.00 | 71,402 |
| 2024-08-08 | 770.00 | 770.00 | 755.00 | 768.00 | 768.00 | 54,604 |
| 2024-08-07 | 784.00 | 838.00 | 771.00 | 771.00 | 771.00 | 201,489 |
| 2024-08-06 | 757.00 | 823.00 | 753.00 | 784.00 | 784.00 | 158,095 |
| 2024-08-05 | 840.00 | 840.00 | 751.00 | 762.00 | 762.00 | 121,011 |
| 2024-08-02 | 851.00 | 895.00 | 804.00 | 842.00 | 842.00 | 177,369 |
| 2024-08-01 | 900.00 | 902.00 | 886.00 | 900.00 | 900.00 | 27,837 |
| 2024-07-31 | 883.00 | 903.00 | 883.00 | 900.00 | 900.00 | 65,232 |
| 2024-07-30 | 905.00 | 914.00 | 899.00 | 903.00 | 903.00 | 16,487 |
| 2024-07-29 | 925.00 | 930.00 | 898.00 | 905.00 | 905.00 | 37,506 |
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.