Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12,410.00 | 12,590.00 | 12,410.00 | 12,550.00 | 12,550.00 | 17,261 |
| 2024-07-25 | 12,700.00 | 12,790.00 | 12,310.00 | 12,470.00 | 12,470.00 | 42,837 |
| 2024-07-24 | 12,700.00 | 13,200.00 | 12,660.00 | 12,840.00 | 12,840.00 | 37,580 |
| 2024-07-23 | 13,330.00 | 13,660.00 | 12,990.00 | 12,990.00 | 12,990.00 | 35,511 |
| 2024-07-22 | 13,620.00 | 14,000.00 | 13,250.00 | 13,300.00 | 13,300.00 | 35,388 |
| 2024-07-19 | 13,940.00 | 13,990.00 | 13,550.00 | 13,890.00 | 13,890.00 | 25,016 |
| 2024-07-18 | 14,000.00 | 14,150.00 | 13,700.00 | 14,000.00 | 14,000.00 | 62,679 |
| 2024-07-17 | 14,810.00 | 14,850.00 | 14,320.00 | 14,390.00 | 14,390.00 | 39,718 |
| 2024-07-16 | 14,940.00 | 15,090.00 | 14,760.00 | 14,810.00 | 14,810.00 | 25,735 |
| 2024-07-15 | 15,030.00 | 15,130.00 | 14,750.00 | 15,090.00 | 15,090.00 | 29,004 |
| 2024-07-12 | 15,220.00 | 15,220.00 | 14,950.00 | 15,010.00 | 15,010.00 | 26,622 |
| 2024-07-11 | 15,190.00 | 15,450.00 | 15,190.00 | 15,280.00 | 15,280.00 | 23,875 |
| 2024-07-10 | 15,300.00 | 15,590.00 | 15,060.00 | 15,180.00 | 15,180.00 | 32,854 |
| 2024-07-09 | 15,500.00 | 15,600.00 | 15,300.00 | 15,360.00 | 15,360.00 | 22,352 |
| 2024-07-08 | 15,160.00 | 15,530.00 | 15,160.00 | 15,530.00 | 15,530.00 | 45,490 |
| 2024-07-05 | 15,120.00 | 15,800.00 | 15,040.00 | 15,160.00 | 15,160.00 | 46,788 |
| 2024-07-04 | 14,610.00 | 15,120.00 | 14,610.00 | 15,100.00 | 15,100.00 | 42,895 |
| 2024-07-03 | 14,950.00 | 15,100.00 | 14,680.00 | 14,690.00 | 14,690.00 | 31,951 |
| 2024-07-02 | 15,480.00 | 15,540.00 | 14,970.00 | 15,000.00 | 15,000.00 | 33,358 |
| 2024-07-01 | 15,560.00 | 15,650.00 | 15,360.00 | 15,480.00 | 15,480.00 | 23,171 |
| 2024-06-28 | 15,270.00 | 15,540.00 | 15,260.00 | 15,540.00 | 15,540.00 | 19,951 |
| 2024-06-27 | 15,430.00 | 15,520.00 | 15,100.00 | 15,270.00 | 15,270.00 | 39,677 |
| 2024-06-26 | 15,780.00 | 15,800.00 | 15,210.00 | 15,430.00 | 15,430.00 | 25,884 |
| 2024-06-25 | 15,800.00 | 15,800.00 | 15,550.00 | 15,570.00 | 15,570.00 | 20,211 |
| 2024-06-24 | 16,480.00 | 16,500.00 | 15,700.00 | 15,700.00 | 15,700.00 | 36,656 |
| 2024-06-21 | 16,630.00 | 16,750.00 | 16,280.00 | 16,300.00 | 16,300.00 | 37,899 |
| 2024-06-20 | 16,440.00 | 17,130.00 | 16,360.00 | 16,620.00 | 16,620.00 | 70,346 |
| 2024-06-19 | 16,520.00 | 16,820.00 | 16,370.00 | 16,390.00 | 16,390.00 | 33,362 |
| 2024-06-18 | 16,650.00 | 16,850.00 | 16,350.00 | 16,510.00 | 16,510.00 | 27,362 |
| 2024-06-17 | 16,590.00 | 16,760.00 | 16,420.00 | 16,570.00 | 16,570.00 | 28,862 |
| 2024-06-14 | 17,120.00 | 17,120.00 | 16,760.00 | 16,760.00 | 16,760.00 | 43,570 |
| 2024-06-13 | 17,140.00 | 17,470.00 | 16,900.00 | 17,010.00 | 17,010.00 | 41,213 |
| 2024-06-12 | 16,850.00 | 16,980.00 | 16,840.00 | 16,980.00 | 16,980.00 | 27,212 |
| 2024-06-11 | 16,810.00 | 17,100.00 | 16,790.00 | 16,800.00 | 16,800.00 | 34,766 |
| 2024-06-10 | 16,830.00 | 16,980.00 | 16,800.00 | 16,880.00 | 16,880.00 | 16,528 |
| 2024-06-07 | 17,280.00 | 17,280.00 | 16,930.00 | 16,990.00 | 16,990.00 | 24,642 |
| 2024-06-05 | 16,750.00 | 17,470.00 | 16,750.00 | 16,950.00 | 16,950.00 | 71,101 |
| 2024-06-04 | 16,910.00 | 16,970.00 | 16,580.00 | 16,580.00 | 16,580.00 | 48,008 |
| 2024-06-03 | 16,920.00 | 17,200.00 | 16,920.00 | 16,970.00 | 16,970.00 | 26,140 |
| 2024-05-31 | 17,160.00 | 17,250.00 | 16,910.00 | 16,910.00 | 16,910.00 | 29,448 |
| 2024-05-30 | 17,490.00 | 17,590.00 | 17,150.00 | 17,150.00 | 17,150.00 | 27,982 |
| 2024-05-29 | 17,600.00 | 17,980.00 | 17,550.00 | 17,660.00 | 17,660.00 | 32,203 |
| 2024-05-28 | 17,170.00 | 18,000.00 | 17,170.00 | 17,550.00 | 17,550.00 | 87,866 |
| 2024-05-27 | 17,200.00 | 17,780.00 | 16,910.00 | 17,350.00 | 17,350.00 | 72,532 |
| 2024-05-24 | 17,500.00 | 17,500.00 | 17,100.00 | 17,140.00 | 17,140.00 | 43,674 |
| 2024-05-23 | 17,690.00 | 17,690.00 | 17,310.00 | 17,560.00 | 17,560.00 | 41,727 |
| 2024-05-22 | 17,990.00 | 17,990.00 | 17,600.00 | 17,690.00 | 17,690.00 | 35,364 |
| 2024-05-21 | 18,160.00 | 18,160.00 | 17,850.00 | 17,860.00 | 17,860.00 | 43,122 |
| 2024-05-20 | 18,120.00 | 18,280.00 | 18,100.00 | 18,160.00 | 18,160.00 | 19,784 |
| 2024-05-17 | 18,430.00 | 18,530.00 | 18,110.00 | 18,250.00 | 18,250.00 | 20,038 |
| 2024-05-16 | 18,350.00 | 18,660.00 | 18,350.00 | 18,500.00 | 18,500.00 | 31,584 |
| 2024-05-14 | 18,210.00 | 18,290.00 | 18,090.00 | 18,200.00 | 18,200.00 | 24,800 |
| 2024-05-13 | 18,260.00 | 18,440.00 | 18,100.00 | 18,210.00 | 18,210.00 | 23,253 |
| 2024-05-10 | 18,530.00 | 18,590.00 | 18,180.00 | 18,260.00 | 18,260.00 | 32,374 |
| 2024-05-09 | 18,730.00 | 18,800.00 | 18,470.00 | 18,510.00 | 18,510.00 | 35,988 |
| 2024-05-08 | 18,640.00 | 19,000.00 | 18,590.00 | 18,800.00 | 18,800.00 | 24,606 |
| 2024-05-07 | 18,750.00 | 19,050.00 | 18,750.00 | 18,820.00 | 18,820.00 | 34,109 |
| 2024-05-03 | 18,760.00 | 18,880.00 | 18,540.00 | 18,590.00 | 18,590.00 | 34,692 |
| 2024-05-02 | 18,750.00 | 18,800.00 | 18,460.00 | 18,520.00 | 18,520.00 | 23,240 |
| 2024-04-30 | 18,750.00 | 18,810.00 | 18,600.00 | 18,700.00 | 18,700.00 | 38,918 |
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.