Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 19,930.00 | 20,300.00 | 19,410.00 | 19,610.00 | 19,610.00 | 144,762 |
| 2023-11-02 | 18,710.00 | 21,200.00 | 18,630.00 | 19,700.00 | 19,700.00 | 1,172,812 |
| 2023-11-01 | 17,840.00 | 18,290.00 | 17,770.00 | 17,900.00 | 17,900.00 | 49,859 |
| 2023-10-31 | 18,200.00 | 18,570.00 | 17,000.00 | 17,620.00 | 17,620.00 | 50,381 |
| 2023-10-30 | 17,410.00 | 17,930.00 | 17,310.00 | 17,800.00 | 17,800.00 | 39,496 |
| 2023-10-27 | 17,660.00 | 17,800.00 | 17,000.00 | 17,720.00 | 17,720.00 | 61,679 |
| 2023-10-26 | 18,110.00 | 18,380.00 | 17,500.00 | 17,600.00 | 17,600.00 | 76,113 |
| 2023-10-25 | 19,260.00 | 19,450.00 | 18,700.00 | 18,700.00 | 18,700.00 | 59,290 |
| 2023-10-24 | 18,080.00 | 19,150.00 | 17,740.00 | 19,150.00 | 19,150.00 | 98,297 |
| 2023-10-23 | 17,860.00 | 18,290.00 | 17,700.00 | 17,850.00 | 17,850.00 | 79,750 |
| 2023-10-20 | 18,750.00 | 18,970.00 | 17,700.00 | 18,290.00 | 18,290.00 | 125,546 |
| 2023-10-19 | 19,680.00 | 19,790.00 | 19,080.00 | 19,080.00 | 19,080.00 | 88,957 |
| 2023-10-18 | 20,600.00 | 20,750.00 | 20,150.00 | 20,150.00 | 20,150.00 | 57,715 |
| 2023-10-17 | 20,250.00 | 20,950.00 | 20,200.00 | 20,750.00 | 20,750.00 | 96,778 |
| 2023-10-16 | 21,100.00 | 21,150.00 | 19,960.00 | 20,200.00 | 20,200.00 | 102,417 |
| 2023-10-13 | 20,350.00 | 21,250.00 | 20,350.00 | 21,100.00 | 21,100.00 | 162,272 |
| 2023-10-12 | 20,400.00 | 21,500.00 | 20,400.00 | 20,650.00 | 20,650.00 | 179,357 |
| 2023-10-11 | 19,780.00 | 20,450.00 | 19,610.00 | 19,990.00 | 19,990.00 | 167,735 |
| 2023-10-10 | 19,150.00 | 20,450.00 | 18,830.00 | 18,890.00 | 18,890.00 | 154,826 |
| 2023-10-06 | 18,730.00 | 19,080.00 | 18,700.00 | 18,770.00 | 18,770.00 | 59,808 |
| 2023-10-05 | 20,150.00 | 20,150.00 | 18,910.00 | 18,910.00 | 18,910.00 | 81,662 |
| 2023-10-04 | 20,300.00 | 20,300.00 | 19,410.00 | 19,700.00 | 19,700.00 | 111,695 |
| 2023-09-27 | 19,520.00 | 20,450.00 | 19,400.00 | 20,400.00 | 20,400.00 | 48,152 |
| 2023-09-26 | 20,300.00 | 20,450.00 | 19,850.00 | 19,880.00 | 19,880.00 | 64,328 |
| 2023-09-25 | 20,500.00 | 20,950.00 | 20,200.00 | 20,200.00 | 20,200.00 | 50,114 |
| 2023-09-22 | 20,350.00 | 21,000.00 | 20,350.00 | 20,800.00 | 20,800.00 | 61,470 |
| 2023-09-21 | 21,700.00 | 21,800.00 | 20,850.00 | 21,050.00 | 21,050.00 | 114,175 |
| 2023-09-20 | 22,250.00 | 22,600.00 | 21,800.00 | 22,000.00 | 22,000.00 | 73,713 |
| 2023-09-19 | 22,200.00 | 22,750.00 | 22,200.00 | 22,500.00 | 22,500.00 | 72,400 |
| 2023-09-18 | 22,650.00 | 22,650.00 | 22,200.00 | 22,200.00 | 22,200.00 | 80,485 |
| 2023-09-15 | 22,850.00 | 23,350.00 | 22,450.00 | 23,000.00 | 23,000.00 | 119,827 |
| 2023-09-14 | 22,000.00 | 22,850.00 | 21,900.00 | 22,600.00 | 22,600.00 | 118,509 |
| 2023-09-13 | 22,600.00 | 23,550.00 | 21,750.00 | 21,750.00 | 21,750.00 | 253,363 |
| 2023-09-12 | 23,200.00 | 23,550.00 | 22,600.00 | 22,600.00 | 22,600.00 | 107,323 |
| 2023-09-11 | 23,200.00 | 23,350.00 | 22,650.00 | 23,200.00 | 23,200.00 | 103,990 |
| 2023-09-08 | 24,250.00 | 24,250.00 | 22,800.00 | 23,150.00 | 23,150.00 | 194,446 |
| 2023-09-07 | 23,300.00 | 24,400.00 | 23,300.00 | 24,050.00 | 24,050.00 | 230,274 |
| 2023-09-06 | 24,350.00 | 24,700.00 | 23,600.00 | 23,750.00 | 23,750.00 | 204,127 |
| 2023-09-05 | 24,500.00 | 25,100.00 | 23,950.00 | 24,750.00 | 24,750.00 | 394,926 |
| 2023-09-04 | 25,500.00 | 26,200.00 | 24,300.00 | 24,500.00 | 24,500.00 | 1,026,210 |
| 2023-09-01 | 21,850.00 | 27,200.00 | 21,700.00 | 25,100.00 | 25,100.00 | 5,129,107 |
| 2023-08-31 | 22,200.00 | 22,350.00 | 21,700.00 | 21,800.00 | 21,800.00 | 68,350 |
| 2023-08-30 | 22,350.00 | 22,500.00 | 22,050.00 | 22,150.00 | 22,150.00 | 100,884 |
| 2023-08-29 | 21,950.00 | 22,050.00 | 21,750.00 | 21,950.00 | 21,950.00 | 69,706 |
| 2023-08-28 | 21,950.00 | 21,950.00 | 21,500.00 | 21,600.00 | 21,600.00 | 64,730 |
| 2023-08-25 | 21,200.00 | 22,050.00 | 21,100.00 | 22,050.00 | 22,050.00 | 73,200 |
| 2023-08-24 | 22,500.00 | 23,200.00 | 21,700.00 | 21,700.00 | 21,700.00 | 238,571 |
| 2023-08-23 | 21,200.00 | 22,000.00 | 21,100.00 | 21,500.00 | 21,500.00 | 88,311 |
| 2023-08-22 | 23,200.00 | 23,400.00 | 21,300.00 | 21,400.00 | 21,400.00 | 189,239 |
| 2023-08-21 | 22,050.00 | 22,800.00 | 21,800.00 | 22,150.00 | 22,150.00 | 183,173 |
| 2023-08-18 | 20,650.00 | 24,650.00 | 20,300.00 | 21,900.00 | 21,900.00 | 875,145 |
| 2023-08-17 | 20,450.00 | 21,350.00 | 20,300.00 | 21,250.00 | 21,250.00 | 115,124 |
| 2023-08-16 | 21,400.00 | 22,050.00 | 20,850.00 | 21,000.00 | 21,000.00 | 123,361 |
| 2023-08-14 | 22,300.00 | 22,650.00 | 21,500.00 | 21,600.00 | 21,600.00 | 110,408 |
| 2023-08-11 | 23,000.00 | 23,100.00 | 22,550.00 | 22,650.00 | 22,650.00 | 101,665 |
| 2023-08-10 | 22,850.00 | 22,900.00 | 22,250.00 | 22,700.00 | 22,700.00 | 115,489 |
| 2023-08-09 | 22,850.00 | 23,500.00 | 22,850.00 | 23,350.00 | 23,350.00 | 70,250 |
| 2023-08-08 | 23,500.00 | 24,200.00 | 23,050.00 | 23,100.00 | 23,100.00 | 158,301 |
| 2023-08-07 | 22,900.00 | 23,800.00 | 22,850.00 | 23,000.00 | 23,000.00 | 120,093 |
| 2023-08-04 | 23,700.00 | 24,000.00 | 23,100.00 | 23,250.00 | 23,250.00 | 109,236 |
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.