Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 19,030.00 | 19,200.00 | 18,510.00 | 19,200.00 | 19,200.00 | 137,022 |
| 2026-04-21 | 19,100.00 | 19,620.00 | 18,870.00 | 19,050.00 | 19,050.00 | 295,333 |
| 2026-04-20 | 18,480.00 | 18,950.00 | 18,400.00 | 18,630.00 | 18,630.00 | 194,686 |
| 2026-04-17 | 18,440.00 | 18,460.00 | 18,000.00 | 18,270.00 | 18,270.00 | 63,768 |
| 2026-04-16 | 18,550.00 | 18,640.00 | 18,160.00 | 18,430.00 | 18,430.00 | 112,990 |
| 2026-04-15 | 19,090.00 | 19,140.00 | 18,490.00 | 18,510.00 | 18,510.00 | 205,343 |
| 2026-04-14 | 17,710.00 | 19,890.00 | 17,700.00 | 18,490.00 | 18,490.00 | 1,107,403 |
| 2026-04-13 | 16,990.00 | 17,880.00 | 16,780.00 | 17,210.00 | 17,210.00 | 78,398 |
| 2026-04-10 | 16,910.00 | 17,500.00 | 16,910.00 | 17,200.00 | 17,200.00 | 80,077 |
| 2026-04-09 | 17,260.00 | 17,320.00 | 16,600.00 | 16,760.00 | 16,760.00 | 52,773 |
| 2026-04-08 | 16,880.00 | 17,290.00 | 16,700.00 | 17,260.00 | 17,260.00 | 122,086 |
| 2026-04-07 | 16,700.00 | 16,950.00 | 15,880.00 | 16,040.00 | 16,040.00 | 74,919 |
| 2026-04-06 | 16,370.00 | 16,750.00 | 16,050.00 | 16,120.00 | 16,120.00 | 42,420 |
| 2026-04-03 | 16,660.00 | 16,880.00 | 16,040.00 | 16,350.00 | 16,350.00 | 60,472 |
| 2026-04-02 | 17,560.00 | 17,800.00 | 15,950.00 | 16,300.00 | 16,300.00 | 92,918 |
| 2026-04-01 | 16,420.00 | 17,420.00 | 16,400.00 | 17,410.00 | 17,410.00 | 85,582 |
| 2026-03-31 | 16,680.00 | 16,680.00 | 15,680.00 | 15,760.00 | 15,760.00 | 87,165 |
| 2026-03-30 | 16,510.00 | 17,000.00 | 16,450.00 | 16,720.00 | 16,720.00 | 61,095 |
| 2026-03-27 | 17,190.00 | 17,730.00 | 16,900.00 | 17,410.00 | 17,410.00 | 87,263 |
| 2026-03-26 | 18,900.00 | 18,900.00 | 17,650.00 | 17,790.00 | 17,790.00 | 113,818 |
| 2026-03-25 | 18,460.00 | 19,220.00 | 18,460.00 | 19,010.00 | 19,010.00 | 134,839 |
| 2026-03-24 | 18,490.00 | 18,610.00 | 17,600.00 | 18,190.00 | 18,190.00 | 85,585 |
| 2026-03-23 | 18,300.00 | 18,490.00 | 17,650.00 | 17,650.00 | 17,650.00 | 123,583 |
| 2026-03-20 | 18,850.00 | 19,000.00 | 18,500.00 | 18,870.00 | 18,870.00 | 93,995 |
| 2026-03-19 | 19,000.00 | 19,200.00 | 18,710.00 | 18,750.00 | 18,750.00 | 113,285 |
| 2026-03-18 | 18,900.00 | 19,560.00 | 18,900.00 | 19,480.00 | 19,480.00 | 210,049 |
| 2026-03-17 | 19,750.00 | 19,750.00 | 18,700.00 | 18,700.00 | 18,700.00 | 172,021 |
| 2026-03-16 | 19,030.00 | 19,450.00 | 18,740.00 | 19,160.00 | 19,160.00 | 145,685 |
| 2026-03-13 | 18,630.00 | 19,280.00 | 18,160.00 | 18,860.00 | 18,860.00 | 135,903 |
| 2026-03-12 | 19,180.00 | 19,800.00 | 18,800.00 | 19,160.00 | 19,160.00 | 125,439 |
| 2026-03-11 | 20,000.00 | 20,100.00 | 19,030.00 | 19,220.00 | 19,220.00 | 193,002 |
| 2026-03-10 | 19,900.00 | 20,100.00 | 19,000.00 | 19,700.00 | 19,700.00 | 238,493 |
| 2026-03-09 | 19,200.00 | 19,300.00 | 17,680.00 | 18,220.00 | 18,220.00 | 250,935 |
| 2026-03-06 | 18,950.00 | 20,450.00 | 18,330.00 | 20,150.00 | 20,150.00 | 359,040 |
| 2026-03-05 | 17,480.00 | 19,130.00 | 17,480.00 | 18,800.00 | 18,800.00 | 303,638 |
| 2026-03-04 | 18,460.00 | 19,580.00 | 16,210.00 | 16,210.00 | 16,210.00 | 439,463 |
| 2026-03-03 | 19,850.00 | 21,200.00 | 19,100.00 | 19,120.00 | 19,120.00 | 507,182 |
| 2026-02-27 | 20,750.00 | 21,600.00 | 20,300.00 | 20,750.00 | 20,750.00 | 550,240 |
| 2026-02-26 | 20,200.00 | 23,750.00 | 20,000.00 | 21,600.00 | 21,600.00 | 3,184,598 |
| 2026-02-25 | 21,200.00 | 21,800.00 | 20,000.00 | 20,100.00 | 20,100.00 | 897,121 |
| 2026-02-24 | 18,200.00 | 22,500.00 | 17,770.00 | 20,500.00 | 20,500.00 | 4,729,146 |
| 2026-02-23 | 17,980.00 | 18,480.00 | 17,890.00 | 18,190.00 | 18,190.00 | 200,153 |
| 2026-02-20 | 18,100.00 | 18,100.00 | 17,700.00 | 17,770.00 | 17,770.00 | 90,036 |
| 2026-02-19 | 18,060.00 | 18,270.00 | 17,820.00 | 18,100.00 | 18,100.00 | 146,490 |
| 2026-02-13 | 17,570.00 | 18,200.00 | 17,420.00 | 17,690.00 | 17,690.00 | 101,430 |
| 2026-02-12 | 17,830.00 | 18,090.00 | 17,490.00 | 17,770.00 | 17,770.00 | 145,642 |
| 2026-02-11 | 17,960.00 | 17,960.00 | 17,400.00 | 17,550.00 | 17,550.00 | 89,430 |
| 2026-02-10 | 18,700.00 | 18,890.00 | 17,850.00 | 17,960.00 | 17,960.00 | 140,646 |
| 2026-02-09 | 18,400.00 | 18,900.00 | 18,300.00 | 18,700.00 | 18,700.00 | 296,989 |
| 2026-02-06 | 17,440.00 | 17,820.00 | 16,760.00 | 17,570.00 | 17,570.00 | 136,548 |
| 2026-02-05 | 18,480.00 | 18,720.00 | 17,750.00 | 17,820.00 | 17,820.00 | 230,357 |
| 2026-02-04 | 18,550.00 | 19,280.00 | 18,270.00 | 19,090.00 | 19,090.00 | 436,227 |
| 2026-02-03 | 17,750.00 | 20,250.00 | 17,360.00 | 18,940.00 | 18,940.00 | 2,346,243 |
| 2026-02-02 | 18,230.00 | 18,660.00 | 17,060.00 | 17,070.00 | 17,070.00 | 359,879 |
| 2026-01-30 | 17,360.00 | 19,850.00 | 17,150.00 | 18,240.00 | 18,240.00 | 2,234,726 |
| 2026-01-29 | 18,100.00 | 18,200.00 | 16,950.00 | 17,370.00 | 17,370.00 | 516,713 |
| 2026-01-28 | 16,630.00 | 17,220.00 | 16,420.00 | 17,180.00 | 17,180.00 | 306,172 |
| 2026-01-27 | 16,250.00 | 16,430.00 | 15,940.00 | 16,390.00 | 16,390.00 | 124,041 |
| 2026-01-26 | 15,840.00 | 16,190.00 | 15,760.00 | 16,160.00 | 16,160.00 | 93,371 |
| 2026-01-23 | 15,750.00 | 15,910.00 | 15,600.00 | 15,810.00 | 15,810.00 | 56,027 |
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.