Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 15,980.00 | 16,450.00 | 15,500.00 | 15,740.00 | 15,740.00 | 92,838 |
| 2026-01-21 | 15,800.00 | 15,900.00 | 15,170.00 | 15,550.00 | 15,550.00 | 83,892 |
| 2026-01-20 | 15,880.00 | 16,080.00 | 15,500.00 | 15,950.00 | 15,950.00 | 63,080 |
| 2026-01-19 | 16,180.00 | 16,180.00 | 15,610.00 | 16,080.00 | 16,080.00 | 58,055 |
| 2026-01-16 | 16,600.00 | 16,750.00 | 16,000.00 | 16,010.00 | 16,010.00 | 69,338 |
| 2026-01-15 | 16,020.00 | 16,300.00 | 15,750.00 | 16,300.00 | 16,300.00 | 51,227 |
| 2026-01-14 | 16,150.00 | 16,450.00 | 15,970.00 | 16,020.00 | 16,020.00 | 61,728 |
| 2026-01-13 | 16,370.00 | 16,630.00 | 15,960.00 | 16,150.00 | 16,150.00 | 64,674 |
| 2026-01-12 | 16,680.00 | 16,890.00 | 16,110.00 | 16,370.00 | 16,370.00 | 65,087 |
| 2026-01-09 | 17,000.00 | 17,020.00 | 16,290.00 | 16,350.00 | 16,350.00 | 75,547 |
| 2026-01-08 | 17,000.00 | 17,930.00 | 16,810.00 | 16,940.00 | 16,940.00 | 176,169 |
| 2026-01-07 | 17,500.00 | 17,800.00 | 16,630.00 | 16,900.00 | 16,900.00 | 163,845 |
| 2026-01-06 | 17,370.00 | 17,370.00 | 16,950.00 | 17,200.00 | 17,200.00 | 128,775 |
| 2026-01-05 | 17,910.00 | 18,180.00 | 17,160.00 | 17,370.00 | 17,370.00 | 323,849 |
| 2026-01-02 | 16,120.00 | 18,040.00 | 16,070.00 | 17,160.00 | 17,160.00 | 705,418 |
| 2025-12-30 | 14,810.00 | 18,280.00 | 14,810.00 | 16,280.00 | 16,280.00 | 1,669,039 |
| 2025-12-29 | 15,060.00 | 15,240.00 | 14,800.00 | 15,160.00 | 15,160.00 | 62,092 |
| 2025-12-26 | 14,420.00 | 14,890.00 | 14,360.00 | 14,820.00 | 14,820.00 | 48,446 |
| 2025-12-24 | 14,640.00 | 14,670.00 | 14,420.00 | 14,420.00 | 14,420.00 | 19,459 |
| 2025-12-23 | 14,910.00 | 14,910.00 | 14,510.00 | 14,600.00 | 14,600.00 | 22,056 |
| 2025-12-22 | 14,500.00 | 14,930.00 | 14,500.00 | 14,700.00 | 14,700.00 | 38,891 |
| 2025-12-19 | 14,490.00 | 14,520.00 | 14,170.00 | 14,310.00 | 14,310.00 | 15,497 |
| 2025-12-18 | 14,380.00 | 14,380.00 | 14,130.00 | 14,300.00 | 14,300.00 | 24,077 |
| 2025-12-17 | 14,380.00 | 14,680.00 | 14,380.00 | 14,490.00 | 14,490.00 | 22,448 |
| 2025-12-16 | 14,890.00 | 14,890.00 | 14,300.00 | 14,420.00 | 14,420.00 | 39,754 |
| 2025-12-15 | 14,950.00 | 14,950.00 | 14,500.00 | 14,680.00 | 14,680.00 | 23,870 |
| 2025-12-12 | 15,100.00 | 15,150.00 | 14,890.00 | 14,980.00 | 14,980.00 | 26,148 |
| 2025-12-11 | 15,060.00 | 15,230.00 | 14,910.00 | 15,000.00 | 15,000.00 | 21,538 |
| 2025-12-10 | 15,140.00 | 15,250.00 | 15,010.00 | 15,020.00 | 15,020.00 | 18,973 |
| 2025-12-09 | 15,250.00 | 15,980.00 | 15,100.00 | 15,140.00 | 15,140.00 | 21,429 |
| 2025-12-08 | 15,250.00 | 15,320.00 | 15,110.00 | 15,250.00 | 15,250.00 | 23,861 |
| 2025-12-05 | 15,200.00 | 15,350.00 | 15,010.00 | 15,320.00 | 15,320.00 | 19,024 |
| 2025-12-04 | 15,510.00 | 15,590.00 | 15,010.00 | 15,140.00 | 15,140.00 | 28,532 |
| 2025-12-03 | 15,450.00 | 15,660.00 | 15,380.00 | 15,610.00 | 15,610.00 | 31,785 |
| 2025-12-02 | 15,450.00 | 15,480.00 | 15,260.00 | 15,350.00 | 15,350.00 | 26,597 |
| 2025-12-01 | 15,600.00 | 15,790.00 | 15,420.00 | 15,440.00 | 15,440.00 | 28,849 |
| 2025-11-28 | 15,170.00 | 15,550.00 | 15,000.00 | 15,450.00 | 15,450.00 | 22,509 |
| 2025-11-27 | 15,070.00 | 15,450.00 | 15,070.00 | 15,160.00 | 15,160.00 | 17,598 |
| 2025-11-26 | 15,190.00 | 15,200.00 | 14,740.00 | 15,050.00 | 15,050.00 | 31,885 |
| 2025-11-25 | 14,640.00 | 15,200.00 | 14,640.00 | 14,790.00 | 14,790.00 | 32,678 |
| 2025-11-24 | 14,900.00 | 14,950.00 | 14,200.00 | 14,500.00 | 14,500.00 | 23,442 |
| 2025-11-21 | 15,100.00 | 15,470.00 | 14,650.00 | 14,680.00 | 14,680.00 | 40,052 |
| 2025-11-20 | 15,450.00 | 15,860.00 | 15,320.00 | 15,520.00 | 15,520.00 | 37,383 |
| 2025-11-19 | 15,180.00 | 15,410.00 | 14,750.00 | 15,000.00 | 15,000.00 | 27,993 |
| 2025-11-18 | 16,000.00 | 16,050.00 | 15,330.00 | 15,370.00 | 15,370.00 | 51,877 |
| 2025-11-17 | 16,210.00 | 16,360.00 | 15,850.00 | 16,200.00 | 16,200.00 | 49,530 |
| 2025-11-14 | 16,200.00 | 16,500.00 | 15,900.00 | 15,900.00 | 15,900.00 | 51,621 |
| 2025-11-13 | 16,530.00 | 16,850.00 | 16,430.00 | 16,650.00 | 16,650.00 | 41,181 |
| 2025-11-12 | 16,490.00 | 16,780.00 | 16,100.00 | 16,620.00 | 16,620.00 | 42,223 |
| 2025-11-11 | 16,500.00 | 17,100.00 | 16,100.00 | 16,500.00 | 16,500.00 | 58,537 |
| 2025-11-10 | 15,690.00 | 16,500.00 | 15,630.00 | 16,380.00 | 16,380.00 | 63,251 |
| 2025-11-07 | 16,200.00 | 16,380.00 | 15,000.00 | 15,640.00 | 15,640.00 | 72,353 |
| 2025-11-06 | 16,820.00 | 17,450.00 | 16,440.00 | 16,550.00 | 16,550.00 | 68,601 |
| 2025-11-05 | 17,320.00 | 17,320.00 | 15,800.00 | 16,650.00 | 16,650.00 | 134,937 |
| 2025-11-04 | 17,500.00 | 17,840.00 | 17,200.00 | 17,500.00 | 17,500.00 | 102,394 |
| 2025-11-03 | 17,090.00 | 17,580.00 | 16,950.00 | 17,420.00 | 17,420.00 | 90,202 |
| 2025-10-31 | 17,070.00 | 17,130.00 | 16,840.00 | 17,090.00 | 17,090.00 | 44,890 |
| 2025-10-30 | 17,620.00 | 17,840.00 | 16,990.00 | 17,070.00 | 17,070.00 | 99,534 |
| 2025-10-29 | 17,670.00 | 17,900.00 | 17,430.00 | 17,620.00 | 17,620.00 | 64,337 |
| 2025-10-28 | 17,960.00 | 17,960.00 | 17,560.00 | 17,600.00 | 17,600.00 | 71,431 |
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.