Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 14,630.00 | 15,390.00 | 14,330.00 | 15,170.00 | 15,170.00 | 82,464 |
| 2026-07-20 | 15,500.00 | 15,600.00 | 14,530.00 | 14,690.00 | 14,690.00 | 92,888 |
| 2026-07-16 | 16,590.00 | 16,650.00 | 15,630.00 | 15,700.00 | 15,700.00 | 107,442 |
| 2026-07-15 | 15,730.00 | 17,390.00 | 15,700.00 | 17,100.00 | 17,100.00 | 264,099 |
| 2026-07-14 | 15,310.00 | 15,600.00 | 14,210.00 | 14,810.00 | 14,810.00 | 117,273 |
| 2026-07-13 | 16,890.00 | 17,760.00 | 15,340.00 | 15,520.00 | 15,520.00 | 132,707 |
| 2026-07-10 | 15,980.00 | 17,100.00 | 15,610.00 | 16,810.00 | 16,810.00 | 89,164 |
| 2026-07-09 | 15,430.00 | 16,180.00 | 14,930.00 | 15,520.00 | 15,520.00 | 115,280 |
| 2026-07-08 | 15,800.00 | 16,600.00 | 14,870.00 | 15,060.00 | 15,060.00 | 105,873 |
| 2026-07-07 | 16,910.00 | 17,550.00 | 16,050.00 | 16,370.00 | 16,370.00 | 94,406 |
| 2026-07-06 | 17,910.00 | 18,000.00 | 16,590.00 | 17,350.00 | 17,350.00 | 96,151 |
| 2026-07-03 | 17,330.00 | 17,830.00 | 16,000.00 | 17,830.00 | 17,830.00 | 125,261 |
| 2026-07-02 | 18,950.00 | 18,950.00 | 17,200.00 | 17,330.00 | 17,330.00 | 149,626 |
| 2026-07-01 | 19,700.00 | 20,350.00 | 18,920.00 | 19,800.00 | 19,800.00 | 131,385 |
| 2026-06-30 | 19,390.00 | 19,990.00 | 19,110.00 | 19,600.00 | 19,600.00 | 94,036 |
| 2026-06-29 | 18,400.00 | 19,960.00 | 18,060.00 | 19,390.00 | 19,390.00 | 107,715 |
| 2026-06-26 | 19,650.00 | 19,670.00 | 17,810.00 | 18,400.00 | 18,400.00 | 177,249 |
| 2026-06-25 | 21,450.00 | 21,800.00 | 19,410.00 | 19,710.00 | 19,710.00 | 158,256 |
| 2026-06-24 | 20,550.00 | 21,250.00 | 19,660.00 | 20,400.00 | 20,400.00 | 181,742 |
| 2026-06-23 | 23,900.00 | 23,950.00 | 20,550.00 | 20,550.00 | 20,550.00 | 237,553 |
| 2026-06-22 | 22,550.00 | 24,750.00 | 22,550.00 | 24,100.00 | 24,100.00 | 184,736 |
| 2026-06-19 | 26,100.00 | 26,400.00 | 22,400.00 | 23,200.00 | 23,200.00 | 328,797 |
| 2026-06-18 | 25,900.00 | 25,950.00 | 24,850.00 | 25,450.00 | 25,450.00 | 127,451 |
| 2026-06-17 | 25,150.00 | 26,600.00 | 24,800.00 | 25,900.00 | 25,900.00 | 227,076 |
| 2026-06-16 | 26,450.00 | 26,750.00 | 25,100.00 | 25,350.00 | 25,350.00 | 183,845 |
| 2026-06-15 | 27,200.00 | 27,350.00 | 25,550.00 | 26,250.00 | 26,250.00 | 396,684 |
| 2026-06-12 | 25,700.00 | 26,850.00 | 25,100.00 | 25,650.00 | 25,650.00 | 384,655 |
| 2026-06-11 | 22,400.00 | 25,300.00 | 22,250.00 | 24,300.00 | 24,300.00 | 292,549 |
| 2026-06-10 | 24,300.00 | 25,300.00 | 22,650.00 | 23,350.00 | 23,350.00 | 190 |
| 2026-06-09 | 23,700.00 | 24,350.00 | 22,350.00 | 24,300.00 | 24,300.00 | 244,018 |
| 2026-06-08 | 22,150.00 | 23,550.00 | 21,600.00 | 22,250.00 | 22,250.00 | 409,490 |
| 2026-06-05 | 26,700.00 | 26,700.00 | 24,200.00 | 24,450.00 | 24,450.00 | 182,110 |
| 2026-06-04 | 26,150.00 | 28,000.00 | 26,150.00 | 27,200.00 | 27,200.00 | 288,791 |
| 2026-06-02 | 27,350.00 | 27,500.00 | 25,400.00 | 26,400.00 | 26,400.00 | 273,693 |
| 2026-06-01 | 26,100.00 | 28,300.00 | 25,950.00 | 27,300.00 | 27,300.00 | 355,899 |
| 2026-05-29 | 28,550.00 | 29,100.00 | 25,800.00 | 26,200.00 | 26,200.00 | 247,341 |
| 2026-05-28 | 30,300.00 | 30,325.00 | 25,950.00 | 28,050.00 | 28,050.00 | 446,869 |
| 2026-05-27 | 34,750.00 | 35,450.00 | 28,850.00 | 30,000.00 | 30,000.00 | 538,636 |
| 2026-05-26 | 33,100.00 | 34,600.00 | 31,100.00 | 33,450.00 | 33,450.00 | 538,114 |
| 2026-05-22 | 34,300.00 | 35,450.00 | 31,350.00 | 32,150.00 | 32,150.00 | 605,457 |
| 2026-05-21 | 33,100.00 | 35,750.00 | 31,900.00 | 34,300.00 | 34,300.00 | 752,807 |
| 2026-05-20 | 31,100.00 | 31,800.00 | 28,650.00 | 31,200.00 | 31,200.00 | 417,747 |
| 2026-05-19 | 31,200.00 | 32,750.00 | 29,650.00 | 30,550.00 | 30,550.00 | 539,485 |
| 2026-05-18 | 39,950.00 | 39,950.00 | 31,400.00 | 31,600.00 | 31,600.00 | 1,172,208 |
| 2026-05-15 | 45,000.00 | 47,300.00 | 39,000.00 | 41,000.00 | 41,000.00 | 1,486,399 |
| 2026-05-14 | 37,150.00 | 47,850.00 | 35,150.00 | 43,000.00 | 43,000.00 | 4,350,491 |
| 2026-05-13 | 35,250.00 | 39,700.00 | 33,650.00 | 37,800.00 | 37,800.00 | 1,556,355 |
| 2026-05-12 | 40,250.00 | 41,600.00 | 34,100.00 | 35,600.00 | 35,600.00 | 1,717,863 |
| 2026-05-11 | 32,900.00 | 40,100.00 | 31,300.00 | 40,100.00 | 40,100.00 | 2,735,521 |
| 2026-05-08 | 29,600.00 | 31,450.00 | 28,450.00 | 30,850.00 | 30,850.00 | 547,651 |
| 2026-05-07 | 29,600.00 | 31,350.00 | 27,000.00 | 29,400.00 | 29,400.00 | 1,199,374 |
| 2026-05-06 | 31,450.00 | 34,450.00 | 29,400.00 | 29,600.00 | 29,600.00 | 1,861,920 |
| 2026-05-04 | 23,850.00 | 30,350.00 | 23,850.00 | 29,250.00 | 29,250.00 | 3,968,034 |
| 2026-04-30 | 21,300.00 | 25,200.00 | 21,100.00 | 23,350.00 | 23,350.00 | 2,525,622 |
| 2026-04-29 | 21,300.00 | 21,750.00 | 20,900.00 | 21,150.00 | 21,150.00 | 296,757 |
| 2026-04-28 | 22,400.00 | 22,400.00 | 21,000.00 | 21,850.00 | 21,850.00 | 540,233 |
| 2026-04-27 | 20,300.00 | 23,500.00 | 20,050.00 | 22,350.00 | 22,350.00 | 2,087,547 |
| 2026-04-24 | 19,110.00 | 20,600.00 | 19,110.00 | 20,050.00 | 20,050.00 | 678,014 |
| 2026-04-23 | 19,500.00 | 19,550.00 | 18,660.00 | 19,010.00 | 19,010.00 | 195,684 |
| 2026-04-22 | 19,030.00 | 19,200.00 | 18,510.00 | 19,200.00 | 19,200.00 | 137,022 |
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.