Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18,750.00 | 18,810.00 | 18,600.00 | 18,700.00 | 18,700.00 | 38,918 |
| 2024-04-29 | 18,400.00 | 18,700.00 | 18,370.00 | 18,560.00 | 18,560.00 | 29,665 |
| 2024-04-26 | 18,480.00 | 18,600.00 | 18,310.00 | 18,360.00 | 18,360.00 | 34,034 |
| 2024-04-25 | 18,260.00 | 18,780.00 | 18,260.00 | 18,360.00 | 18,360.00 | 29,463 |
| 2024-04-24 | 18,600.00 | 18,840.00 | 18,530.00 | 18,600.00 | 18,600.00 | 49,483 |
| 2024-04-23 | 18,300.00 | 18,660.00 | 18,300.00 | 18,310.00 | 18,310.00 | 23,965 |
| 2024-04-22 | 18,120.00 | 18,370.00 | 18,090.00 | 18,200.00 | 18,200.00 | 33,483 |
| 2024-04-19 | 19,130.00 | 19,130.00 | 17,940.00 | 18,220.00 | 18,220.00 | 79,951 |
| 2024-04-18 | 18,610.00 | 19,170.00 | 18,570.00 | 19,140.00 | 19,140.00 | 48,647 |
| 2024-04-17 | 18,700.00 | 19,240.00 | 18,700.00 | 18,810.00 | 18,810.00 | 53,575 |
| 2024-04-16 | 19,400.00 | 19,570.00 | 18,640.00 | 18,690.00 | 18,690.00 | 73,974 |
| 2024-04-15 | 19,600.00 | 19,850.00 | 19,270.00 | 19,590.00 | 19,590.00 | 79,079 |
| 2024-04-12 | 20,500.00 | 20,700.00 | 20,100.00 | 20,150.00 | 20,150.00 | 63,536 |
| 2024-04-11 | 19,700.00 | 20,200.00 | 19,580.00 | 20,050.00 | 20,050.00 | 48,998 |
| 2024-04-09 | 20,300.00 | 20,800.00 | 20,000.00 | 20,050.00 | 20,050.00 | 100,043 |
| 2024-04-08 | 21,250.00 | 21,350.00 | 20,300.00 | 20,450.00 | 20,450.00 | 102,725 |
| 2024-04-05 | 21,000.00 | 21,400.00 | 20,800.00 | 21,200.00 | 21,200.00 | 117,610 |
| 2024-04-04 | 21,450.00 | 22,300.00 | 21,450.00 | 21,650.00 | 21,650.00 | 321,669 |
| 2024-04-03 | 21,100.00 | 21,200.00 | 20,500.00 | 21,200.00 | 21,200.00 | 221,643 |
| 2024-04-02 | 21,750.00 | 24,000.00 | 21,250.00 | 21,650.00 | 21,650.00 | 1,662,827 |
| 2024-04-01 | 21,000.00 | 21,250.00 | 20,850.00 | 21,100.00 | 21,100.00 | 67,944 |
| 2024-03-29 | 21,150.00 | 21,500.00 | 20,700.00 | 20,950.00 | 20,950.00 | 127,398 |
| 2024-03-28 | 20,550.00 | 21,300.00 | 20,550.00 | 21,100.00 | 21,100.00 | 184,268 |
| 2024-03-27 | 20,350.00 | 20,700.00 | 20,100.00 | 20,600.00 | 20,600.00 | 66,385 |
| 2024-03-26 | 20,400.00 | 20,750.00 | 20,300.00 | 20,450.00 | 20,450.00 | 79,489 |
| 2024-03-25 | 20,700.00 | 20,800.00 | 20,450.00 | 20,500.00 | 20,500.00 | 51,034 |
| 2024-03-22 | 21,200.00 | 21,250.00 | 20,550.00 | 20,650.00 | 20,650.00 | 72,529 |
| 2024-03-21 | 21,550.00 | 21,650.00 | 21,150.00 | 21,300.00 | 21,300.00 | 84,824 |
| 2024-03-20 | 20,550.00 | 21,350.00 | 20,500.00 | 21,250.00 | 21,250.00 | 113,553 |
| 2024-03-19 | 20,650.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 77,446 |
| 2024-03-18 | 20,500.00 | 21,250.00 | 20,400.00 | 20,900.00 | 20,900.00 | 112,765 |
| 2024-03-15 | 20,850.00 | 21,350.00 | 20,400.00 | 20,700.00 | 20,700.00 | 95,782 |
| 2024-03-14 | 21,450.00 | 21,500.00 | 20,850.00 | 21,000.00 | 21,000.00 | 100,380 |
| 2024-03-13 | 22,300.00 | 22,300.00 | 21,450.00 | 21,500.00 | 21,500.00 | 93,615 |
| 2024-03-12 | 21,750.00 | 22,350.00 | 21,550.00 | 21,950.00 | 21,950.00 | 105,525 |
| 2024-03-11 | 22,050.00 | 22,200.00 | 21,350.00 | 21,850.00 | 21,850.00 | 130,527 |
| 2024-03-08 | 22,450.00 | 22,900.00 | 22,400.00 | 22,700.00 | 22,700.00 | 189,970 |
| 2024-03-07 | 22,450.00 | 23,000.00 | 22,100.00 | 22,100.00 | 22,100.00 | 207,994 |
| 2024-03-06 | 22,150.00 | 22,700.00 | 21,700.00 | 22,350.00 | 22,350.00 | 139,892 |
| 2024-03-05 | 22,850.00 | 23,300.00 | 22,200.00 | 22,300.00 | 22,300.00 | 287,428 |
| 2024-03-04 | 21,950.00 | 22,350.00 | 21,750.00 | 22,350.00 | 22,350.00 | 179,439 |
| 2024-02-29 | 21,900.00 | 21,900.00 | 21,350.00 | 21,450.00 | 21,450.00 | 78,525 |
| 2024-02-28 | 21,350.00 | 22,400.00 | 21,200.00 | 22,000.00 | 22,000.00 | 167,819 |
| 2024-02-27 | 21,550.00 | 21,950.00 | 21,200.00 | 21,350.00 | 21,350.00 | 100,871 |
| 2024-02-26 | 21,600.00 | 22,300.00 | 21,300.00 | 21,950.00 | 21,950.00 | 127,327 |
| 2024-02-23 | 22,650.00 | 22,750.00 | 21,600.00 | 21,600.00 | 21,600.00 | 125,939 |
| 2024-02-22 | 21,750.00 | 22,800.00 | 21,650.00 | 22,100.00 | 22,100.00 | 377,858 |
| 2024-02-21 | 21,850.00 | 22,000.00 | 21,150.00 | 21,350.00 | 21,350.00 | 94,944 |
| 2024-02-20 | 22,200.00 | 22,400.00 | 21,700.00 | 21,850.00 | 21,850.00 | 103,795 |
| 2024-02-19 | 21,750.00 | 22,300.00 | 21,600.00 | 22,000.00 | 22,000.00 | 71,654 |
| 2024-02-16 | 21,950.00 | 22,700.00 | 21,800.00 | 21,850.00 | 21,850.00 | 171,009 |
| 2024-02-15 | 22,750.00 | 23,100.00 | 21,950.00 | 22,100.00 | 22,100.00 | 150,887 |
| 2024-02-14 | 21,650.00 | 23,800.00 | 21,600.00 | 22,400.00 | 22,400.00 | 554,359 |
| 2024-02-13 | 22,150.00 | 22,400.00 | 21,650.00 | 22,100.00 | 22,100.00 | 247,037 |
| 2024-02-08 | 20,250.00 | 23,200.00 | 20,250.00 | 21,550.00 | 21,550.00 | 1,518,437 |
| 2024-02-07 | 20,150.00 | 20,450.00 | 20,050.00 | 20,100.00 | 20,100.00 | 60,626 |
| 2024-02-06 | 20,100.00 | 20,600.00 | 19,900.00 | 20,350.00 | 20,350.00 | 59,661 |
| 2024-02-05 | 20,800.00 | 20,800.00 | 19,980.00 | 20,100.00 | 20,100.00 | 41,051 |
| 2024-02-02 | 20,150.00 | 20,800.00 | 20,150.00 | 20,450.00 | 20,450.00 | 63,696 |
| 2024-02-01 | 19,900.00 | 20,300.00 | 19,570.00 | 20,100.00 | 20,100.00 | 74,493 |
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.