Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 18,370.00 | 18,410.00 | 17,750.00 | 17,900.00 | 17,900.00 | 133,999 |
| 2025-10-24 | 17,600.00 | 18,710.00 | 17,370.00 | 18,200.00 | 18,200.00 | 384,117 |
| 2025-10-23 | 17,080.00 | 17,300.00 | 16,780.00 | 17,150.00 | 17,150.00 | 62,403 |
| 2025-10-22 | 17,650.00 | 17,670.00 | 16,910.00 | 17,300.00 | 17,300.00 | 95,339 |
| 2025-10-21 | 17,870.00 | 18,410.00 | 17,600.00 | 17,650.00 | 17,650.00 | 112,048 |
| 2025-10-20 | 17,720.00 | 18,090.00 | 17,510.00 | 17,870.00 | 17,870.00 | 106,410 |
| 2025-10-17 | 17,600.00 | 18,100.00 | 17,440.00 | 17,490.00 | 17,490.00 | 118,080 |
| 2025-10-16 | 18,250.00 | 18,320.00 | 17,910.00 | 18,010.00 | 18,010.00 | 118,406 |
| 2025-10-15 | 18,110.00 | 18,300.00 | 17,790.00 | 18,300.00 | 18,300.00 | 148,183 |
| 2025-10-14 | 19,760.00 | 19,760.00 | 17,600.00 | 17,870.00 | 17,870.00 | 386,853 |
| 2025-10-13 | 18,400.00 | 19,370.00 | 18,370.00 | 19,250.00 | 19,250.00 | 241,682 |
| 2025-10-10 | 19,860.00 | 20,050.00 | 19,020.00 | 19,350.00 | 19,350.00 | 927,021 |
| 2025-10-02 | 18,000.00 | 20,000.00 | 18,000.00 | 18,490.00 | 18,490.00 | 2,068,592 |
| 2025-10-01 | 16,810.00 | 17,800.00 | 16,810.00 | 17,440.00 | 17,440.00 | 116,855 |
| 2025-09-30 | 16,990.00 | 17,250.00 | 16,650.00 | 16,700.00 | 16,700.00 | 50,046 |
| 2025-09-29 | 16,960.00 | 17,320.00 | 16,940.00 | 16,990.00 | 16,990.00 | 52,460 |
| 2025-09-26 | 17,730.00 | 17,730.00 | 16,890.00 | 16,960.00 | 16,960.00 | 102,057 |
| 2025-09-25 | 18,390.00 | 18,390.00 | 17,830.00 | 18,050.00 | 18,050.00 | 107,885 |
| 2025-09-24 | 18,500.00 | 18,640.00 | 18,100.00 | 18,550.00 | 18,550.00 | 170,090 |
| 2025-09-23 | 18,390.00 | 19,400.00 | 18,260.00 | 18,690.00 | 18,690.00 | 561,210 |
| 2025-09-22 | 18,010.00 | 18,440.00 | 17,960.00 | 18,050.00 | 18,050.00 | 149,420 |
| 2025-09-19 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 0 |
| 2025-09-18 | 17,230.00 | 18,710.00 | 17,220.00 | 18,280.00 | 18,280.00 | 428,630 |
| 2025-09-17 | 17,650.00 | 17,650.00 | 17,030.00 | 17,230.00 | 17,230.00 | 52,072 |
| 2025-09-16 | 17,620.00 | 17,830.00 | 17,390.00 | 17,710.00 | 17,710.00 | 84,022 |
| 2025-09-15 | 17,900.00 | 18,090.00 | 17,380.00 | 17,620.00 | 17,620.00 | 183,834 |
| 2025-09-12 | 17,320.00 | 17,990.00 | 17,260.00 | 17,480.00 | 17,480.00 | 180,653 |
| 2025-09-11 | 17,570.00 | 17,620.00 | 17,150.00 | 17,190.00 | 17,190.00 | 64,339 |
| 2025-09-10 | 17,490.00 | 17,490.00 | 17,190.00 | 17,420.00 | 17,420.00 | 91,060 |
| 2025-09-09 | 16,880.00 | 17,680.00 | 16,700.00 | 17,300.00 | 17,300.00 | 186,694 |
| 2025-09-08 | 16,410.00 | 16,720.00 | 16,410.00 | 16,600.00 | 16,600.00 | 46,304 |
| 2025-09-05 | 17,000.00 | 17,300.00 | 16,390.00 | 16,410.00 | 16,410.00 | 112,924 |
| 2025-09-04 | 15,980.00 | 16,760.00 | 15,980.00 | 16,380.00 | 16,380.00 | 53,506 |
| 2025-09-03 | 15,870.00 | 16,290.00 | 15,870.00 | 16,100.00 | 16,100.00 | 21,811 |
| 2025-09-02 | 16,290.00 | 16,450.00 | 15,990.00 | 16,130.00 | 16,130.00 | 35,382 |
| 2025-09-01 | 16,680.00 | 17,140.00 | 15,400.00 | 16,290.00 | 16,290.00 | 76,877 |
| 2025-08-29 | 16,720.00 | 17,250.00 | 16,670.00 | 16,990.00 | 16,990.00 | 96,441 |
| 2025-08-28 | 16,590.00 | 16,990.00 | 16,420.00 | 16,700.00 | 16,700.00 | 61,609 |
| 2025-08-27 | 16,100.00 | 17,160.00 | 16,040.00 | 17,110.00 | 17,110.00 | 125,499 |
| 2025-08-26 | 16,000.00 | 16,450.00 | 15,900.00 | 16,200.00 | 16,200.00 | 33,251 |
| 2025-08-25 | 16,000.00 | 16,160.00 | 15,860.00 | 16,090.00 | 16,090.00 | 30,569 |
| 2025-08-22 | 15,500.00 | 15,870.00 | 15,500.00 | 15,750.00 | 15,750.00 | 28,361 |
| 2025-08-21 | 15,520.00 | 15,970.00 | 15,430.00 | 15,640.00 | 15,640.00 | 55,220 |
| 2025-08-20 | 15,810.00 | 15,900.00 | 14,800.00 | 15,520.00 | 15,520.00 | 82,593 |
| 2025-08-19 | 16,600.00 | 16,900.00 | 16,050.00 | 16,090.00 | 16,090.00 | 34,643 |
| 2025-08-18 | 16,900.00 | 17,100.00 | 16,660.00 | 16,690.00 | 16,690.00 | 27,803 |
| 2025-08-14 | 17,060.00 | 17,260.00 | 17,010.00 | 17,070.00 | 17,070.00 | 23,278 |
| 2025-08-13 | 17,310.00 | 17,360.00 | 17,040.00 | 17,240.00 | 17,240.00 | 24,704 |
| 2025-08-12 | 17,230.00 | 17,590.00 | 17,050.00 | 17,050.00 | 17,050.00 | 46,048 |
| 2025-08-11 | 17,490.00 | 17,490.00 | 17,320.00 | 17,340.00 | 17,340.00 | 25,200 |
| 2025-08-08 | 17,400.00 | 17,710.00 | 17,340.00 | 17,400.00 | 17,400.00 | 48,217 |
| 2025-08-07 | 17,660.00 | 17,670.00 | 17,290.00 | 17,380.00 | 17,380.00 | 39,866 |
| 2025-08-06 | 17,300.00 | 17,430.00 | 17,220.00 | 17,390.00 | 17,390.00 | 36,737 |
| 2025-08-05 | 17,760.00 | 17,900.00 | 17,500.00 | 17,630.00 | 17,630.00 | 44,237 |
| 2025-08-04 | 17,410.00 | 17,580.00 | 17,250.00 | 17,440.00 | 17,440.00 | 38,465 |
| 2025-08-01 | 17,880.00 | 17,980.00 | 17,400.00 | 17,400.00 | 17,400.00 | 72,728 |
| 2025-07-31 | 18,500.00 | 18,500.00 | 18,280.00 | 18,500.00 | 18,500.00 | 96,809 |
| 2025-07-30 | 18,220.00 | 18,590.00 | 18,120.00 | 18,320.00 | 18,320.00 | 121,432 |
| 2025-07-29 | 18,610.00 | 18,750.00 | 17,990.00 | 18,350.00 | 18,350.00 | 142,131 |
| 2025-07-28 | 18,950.00 | 19,200.00 | 18,080.00 | 18,900.00 | 18,900.00 | 298,693 |
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.