Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 21,150.00 | 21,450.00 | 20,000.00 | 20,000.00 | 20,000.00 | 84,339 |
| 2024-01-30 | 22,000.00 | 22,300.00 | 21,150.00 | 21,250.00 | 21,250.00 | 83,407 |
| 2024-01-29 | 21,700.00 | 22,200.00 | 21,250.00 | 22,000.00 | 22,000.00 | 128,089 |
| 2024-01-26 | 22,600.00 | 23,000.00 | 21,600.00 | 22,050.00 | 22,050.00 | 181,899 |
| 2024-01-25 | 23,100.00 | 24,000.00 | 22,700.00 | 23,050.00 | 23,050.00 | 392,493 |
| 2024-01-24 | 22,800.00 | 24,200.00 | 22,550.00 | 22,850.00 | 22,850.00 | 581,372 |
| 2024-01-23 | 22,900.00 | 23,000.00 | 22,100.00 | 22,500.00 | 22,500.00 | 122,299 |
| 2024-01-22 | 22,500.00 | 23,350.00 | 22,250.00 | 22,900.00 | 22,900.00 | 306,377 |
| 2024-01-19 | 22,200.00 | 22,400.00 | 21,700.00 | 21,950.00 | 21,950.00 | 92,065 |
| 2024-01-18 | 20,950.00 | 21,550.00 | 20,550.00 | 21,450.00 | 21,450.00 | 71,678 |
| 2024-01-17 | 21,800.00 | 22,450.00 | 21,150.00 | 21,200.00 | 21,200.00 | 110,930 |
| 2024-01-16 | 22,200.00 | 22,450.00 | 21,300.00 | 21,550.00 | 21,550.00 | 64,693 |
| 2024-01-15 | 21,750.00 | 22,500.00 | 21,650.00 | 22,400.00 | 22,400.00 | 39,578 |
| 2024-01-12 | 21,750.00 | 22,250.00 | 21,700.00 | 21,750.00 | 21,750.00 | 77,764 |
| 2024-01-11 | 22,650.00 | 22,650.00 | 21,800.00 | 22,050.00 | 22,050.00 | 95,578 |
| 2024-01-10 | 23,100.00 | 23,150.00 | 22,300.00 | 22,550.00 | 22,550.00 | 85,673 |
| 2024-01-09 | 23,600.00 | 24,000.00 | 22,700.00 | 22,900.00 | 22,900.00 | 239,285 |
| 2024-01-08 | 23,250.00 | 23,500.00 | 22,700.00 | 22,950.00 | 22,950.00 | 103,182 |
| 2024-01-05 | 24,100.00 | 24,100.00 | 23,250.00 | 23,400.00 | 23,400.00 | 145,339 |
| 2024-01-04 | 23,850.00 | 25,100.00 | 23,400.00 | 24,100.00 | 24,100.00 | 406,747 |
| 2024-01-03 | 23,400.00 | 23,950.00 | 23,200.00 | 23,850.00 | 23,850.00 | 188,845 |
| 2024-01-02 | 23,500.00 | 24,400.00 | 23,200.00 | 24,200.00 | 24,200.00 | 327,653 |
| 2023-12-28 | 23,750.00 | 23,800.00 | 23,150.00 | 23,450.00 | 23,450.00 | 110,205 |
| 2023-12-27 | 22,800.00 | 23,950.00 | 22,800.00 | 23,650.00 | 23,650.00 | 233,239 |
| 2023-12-26 | 23,300.00 | 23,450.00 | 22,650.00 | 22,850.00 | 22,850.00 | 166,414 |
| 2023-12-22 | 24,900.00 | 25,400.00 | 23,350.00 | 23,450.00 | 23,450.00 | 1,082,904 |
| 2023-12-21 | 23,600.00 | 23,800.00 | 22,950.00 | 23,400.00 | 23,400.00 | 309,490 |
| 2023-12-20 | 23,950.00 | 24,050.00 | 23,300.00 | 23,750.00 | 23,750.00 | 364,751 |
| 2023-12-19 | 22,200.00 | 25,500.00 | 22,150.00 | 24,000.00 | 24,000.00 | 2,856,591 |
| 2023-12-18 | 21,900.00 | 22,650.00 | 21,700.00 | 22,250.00 | 22,250.00 | 251,754 |
| 2023-12-15 | 23,200.00 | 23,350.00 | 22,200.00 | 22,250.00 | 22,250.00 | 338,584 |
| 2023-12-14 | 23,550.00 | 26,000.00 | 22,450.00 | 23,050.00 | 23,050.00 | 3,139,798 |
| 2023-12-13 | 22,700.00 | 22,750.00 | 21,650.00 | 21,900.00 | 21,900.00 | 514,899 |
| 2023-12-12 | 19,530.00 | 23,300.00 | 19,510.00 | 22,400.00 | 22,400.00 | 3,142,632 |
| 2023-12-11 | 19,900.00 | 19,900.00 | 19,210.00 | 19,270.00 | 19,270.00 | 43,313 |
| 2023-12-08 | 19,000.00 | 19,480.00 | 19,000.00 | 19,200.00 | 19,200.00 | 62,564 |
| 2023-12-07 | 18,930.00 | 18,930.00 | 18,560.00 | 18,600.00 | 18,600.00 | 51,680 |
| 2023-12-06 | 19,000.00 | 19,330.00 | 18,790.00 | 18,940.00 | 18,940.00 | 54,477 |
| 2023-12-05 | 19,520.00 | 19,960.00 | 18,980.00 | 18,980.00 | 18,980.00 | 72,295 |
| 2023-12-04 | 20,400.00 | 20,450.00 | 19,840.00 | 19,850.00 | 19,850.00 | 85,169 |
| 2023-12-01 | 20,800.00 | 20,800.00 | 20,100.00 | 20,300.00 | 20,300.00 | 87,958 |
| 2023-11-30 | 20,650.00 | 20,950.00 | 20,400.00 | 20,800.00 | 20,800.00 | 85,248 |
| 2023-11-29 | 21,250.00 | 21,250.00 | 20,500.00 | 20,800.00 | 20,800.00 | 111,401 |
| 2023-11-28 | 21,100.00 | 21,200.00 | 20,500.00 | 21,000.00 | 21,000.00 | 179,454 |
| 2023-11-27 | 19,910.00 | 21,200.00 | 19,680.00 | 20,900.00 | 20,900.00 | 258,436 |
| 2023-11-24 | 19,840.00 | 20,150.00 | 19,830.00 | 20,000.00 | 20,000.00 | 30,785 |
| 2023-11-23 | 20,350.00 | 20,400.00 | 19,900.00 | 19,900.00 | 19,900.00 | 66,320 |
| 2023-11-22 | 19,900.00 | 20,350.00 | 19,850.00 | 20,350.00 | 20,350.00 | 50,289 |
| 2023-11-21 | 20,700.00 | 20,900.00 | 20,300.00 | 20,350.00 | 20,350.00 | 100,726 |
| 2023-11-20 | 20,300.00 | 20,550.00 | 20,050.00 | 20,550.00 | 20,550.00 | 56,619 |
| 2023-11-17 | 20,350.00 | 20,600.00 | 20,050.00 | 20,200.00 | 20,200.00 | 59,230 |
| 2023-11-16 | 20,600.00 | 20,650.00 | 20,150.00 | 20,500.00 | 20,500.00 | 58,772 |
| 2023-11-15 | 20,950.00 | 21,050.00 | 20,350.00 | 20,450.00 | 20,450.00 | 136,594 |
| 2023-11-14 | 19,580.00 | 20,100.00 | 19,580.00 | 20,000.00 | 20,000.00 | 32,603 |
| 2023-11-13 | 20,600.00 | 20,750.00 | 19,500.00 | 19,730.00 | 19,730.00 | 99,763 |
| 2023-11-10 | 19,800.00 | 20,800.00 | 19,430.00 | 20,500.00 | 20,500.00 | 143,729 |
| 2023-11-09 | 20,300.00 | 20,450.00 | 19,910.00 | 19,990.00 | 19,990.00 | 68,182 |
| 2023-11-08 | 20,750.00 | 20,950.00 | 20,150.00 | 20,300.00 | 20,300.00 | 116,758 |
| 2023-11-07 | 20,700.00 | 21,300.00 | 20,000.00 | 20,350.00 | 20,350.00 | 188,653 |
| 2023-11-06 | 20,200.00 | 20,800.00 | 19,750.00 | 20,800.00 | 20,800.00 | 199,696 |
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.