Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 23,950.00 | 24,300.00 | 23,050.00 | 23,700.00 | 23,700.00 | 187,317 |
| 2023-08-02 | 25,200.00 | 25,600.00 | 24,150.00 | 24,350.00 | 24,350.00 | 215,242 |
| 2023-08-01 | 24,800.00 | 26,000.00 | 24,450.00 | 26,000.00 | 26,000.00 | 356,705 |
| 2023-07-31 | 25,200.00 | 25,300.00 | 24,400.00 | 24,550.00 | 24,550.00 | 179,955 |
| 2023-07-28 | 24,800.00 | 25,650.00 | 24,100.00 | 24,600.00 | 24,600.00 | 325,106 |
| 2023-07-27 | 23,000.00 | 24,700.00 | 23,000.00 | 24,100.00 | 24,100.00 | 329,493 |
| 2023-07-26 | 24,850.00 | 25,350.00 | 22,400.00 | 23,400.00 | 23,400.00 | 427,578 |
| 2023-07-25 | 26,000.00 | 27,150.00 | 24,900.00 | 24,900.00 | 24,900.00 | 350,182 |
| 2023-07-24 | 25,700.00 | 26,600.00 | 24,900.00 | 26,250.00 | 26,250.00 | 350,506 |
| 2023-07-21 | 26,650.00 | 27,000.00 | 26,100.00 | 26,200.00 | 26,200.00 | 219,565 |
| 2023-07-20 | 27,250.00 | 28,050.00 | 27,250.00 | 27,400.00 | 27,400.00 | 250,448 |
| 2023-07-19 | 28,400.00 | 28,400.00 | 26,300.00 | 27,800.00 | 27,800.00 | 456,761 |
| 2023-07-18 | 28,850.00 | 28,950.00 | 27,650.00 | 27,850.00 | 27,850.00 | 406,971 |
| 2023-07-17 | 27,400.00 | 28,650.00 | 27,000.00 | 28,500.00 | 28,500.00 | 531,802 |
| 2023-07-14 | 29,750.00 | 30,300.00 | 27,800.00 | 27,800.00 | 27,800.00 | 2,596,822 |
| 2023-07-13 | 25,350.00 | 30,750.00 | 25,200.00 | 28,250.00 | 28,250.00 | 7,280,977 |
| 2023-07-12 | 24,900.00 | 25,050.00 | 24,300.00 | 24,950.00 | 24,950.00 | 141,886 |
| 2023-07-11 | 24,000.00 | 24,950.00 | 23,950.00 | 24,650.00 | 24,650.00 | 165,532 |
| 2023-07-10 | 24,100.00 | 24,400.00 | 23,000.00 | 23,600.00 | 23,600.00 | 173,746 |
| 2023-07-07 | 24,600.00 | 25,250.00 | 24,000.00 | 24,400.00 | 24,400.00 | 179,450 |
| 2023-07-06 | 25,750.00 | 26,000.00 | 24,650.00 | 24,650.00 | 24,650.00 | 236,933 |
| 2023-07-05 | 26,500.00 | 27,350.00 | 26,050.00 | 26,200.00 | 26,200.00 | 300,766 |
| 2023-07-04 | 26,800.00 | 26,850.00 | 26,050.00 | 26,250.00 | 26,250.00 | 198,495 |
| 2023-07-03 | 25,500.00 | 26,700.00 | 25,500.00 | 26,500.00 | 26,500.00 | 258,478 |
| 2023-06-30 | 25,650.00 | 26,300.00 | 25,100.00 | 25,250.00 | 25,250.00 | 268,603 |
| 2023-06-29 | 27,350.00 | 27,550.00 | 25,800.00 | 25,950.00 | 25,950.00 | 376,504 |
| 2023-06-28 | 28,250.00 | 28,900.00 | 26,500.00 | 27,350.00 | 27,350.00 | 336,734 |
| 2023-06-27 | 28,400.00 | 28,450.00 | 28,000.00 | 28,100.00 | 28,100.00 | 156,298 |
| 2023-06-26 | 28,150.00 | 28,750.00 | 27,200.00 | 28,700.00 | 28,700.00 | 287,504 |
| 2023-06-23 | 29,050.00 | 29,550.00 | 28,350.00 | 28,500.00 | 28,500.00 | 386,319 |
| 2023-06-22 | 28,200.00 | 29,150.00 | 27,950.00 | 28,800.00 | 28,800.00 | 274,354 |
| 2023-06-21 | 30,400.00 | 30,900.00 | 28,850.00 | 28,850.00 | 28,850.00 | 773,231 |
| 2023-06-20 | 30,000.00 | 30,250.00 | 28,350.00 | 30,200.00 | 30,200.00 | 706,502 |
| 2023-06-19 | 30,350.00 | 30,650.00 | 29,650.00 | 29,950.00 | 29,950.00 | 838,822 |
| 2023-06-16 | 29,900.00 | 30,150.00 | 29,300.00 | 29,800.00 | 29,800.00 | 812,639 |
| 2023-06-15 | 28,900.00 | 30,450.00 | 28,200.00 | 30,400.00 | 30,400.00 | 2,078,152 |
| 2023-06-14 | 29,150.00 | 29,250.00 | 27,800.00 | 28,200.00 | 28,200.00 | 508,772 |
| 2023-06-13 | 29,650.00 | 30,700.00 | 28,800.00 | 28,850.00 | 28,850.00 | 1,574,827 |
| 2023-06-12 | 29,050.00 | 29,150.00 | 28,250.00 | 28,800.00 | 28,800.00 | 405,120 |
| 2023-06-09 | 28,100.00 | 29,450.00 | 27,500.00 | 29,350.00 | 29,350.00 | 1,248,424 |
| 2023-06-08 | 27,750.00 | 28,100.00 | 26,550.00 | 27,900.00 | 27,900.00 | 430,273 |
| 2023-06-07 | 28,650.00 | 28,650.00 | 27,900.00 | 28,100.00 | 28,100.00 | 268,442 |
| 2023-06-05 | 28,300.00 | 28,550.00 | 27,550.00 | 28,550.00 | 28,550.00 | 311,459 |
| 2023-06-02 | 29,650.00 | 29,650.00 | 27,950.00 | 28,000.00 | 28,000.00 | 660,369 |
| 2023-06-01 | 28,150.00 | 28,750.00 | 27,800.00 | 28,550.00 | 28,550.00 | 546,064 |
| 2023-05-31 | 28,100.00 | 30,450.00 | 27,600.00 | 28,750.00 | 28,750.00 | 1,370,702 |
| 2023-05-30 | 28,700.00 | 30,300.00 | 28,150.00 | 28,400.00 | 28,400.00 | 1,416,315 |
| 2023-05-26 | 29,900.00 | 30,250.00 | 27,600.00 | 27,700.00 | 27,700.00 | 1,455,520 |
| 2023-05-25 | 31,700.00 | 32,400.00 | 29,200.00 | 29,200.00 | 29,200.00 | 2,348,501 |
| 2023-05-24 | 29,900.00 | 30,300.00 | 29,000.00 | 29,700.00 | 29,700.00 | 1,288,402 |
| 2023-05-23 | 30,350.00 | 31,800.00 | 29,350.00 | 31,200.00 | 31,200.00 | 4,208,852 |
| 2023-05-22 | 29,600.00 | 31,300.00 | 28,450.00 | 29,550.00 | 29,550.00 | 6,723,525 |
| 2023-05-19 | 22,250.00 | 27,600.00 | 21,850.00 | 27,600.00 | 27,600.00 | 4,625,864 |
| 2023-05-18 | 21,200.00 | 21,950.00 | 20,700.00 | 21,250.00 | 21,250.00 | 1,083,070 |
| 2023-05-17 | 19,950.00 | 20,600.00 | 19,340.00 | 20,200.00 | 20,200.00 | 267,808 |
| 2023-05-16 | 21,250.00 | 22,150.00 | 19,810.00 | 19,940.00 | 19,940.00 | 1,063,040 |
| 2023-05-15 | 20,000.00 | 20,950.00 | 18,650.00 | 20,300.00 | 20,300.00 | 594,596 |
| 2023-05-12 | 19,990.00 | 20,400.00 | 19,520.00 | 19,940.00 | 19,940.00 | 270,340 |
| 2023-05-11 | 19,130.00 | 20,850.00 | 19,130.00 | 20,200.00 | 20,200.00 | 952,343 |
| 2023-05-10 | 19,260.00 | 19,530.00 | 18,530.00 | 18,600.00 | 18,600.00 | 276,371 |
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.