Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 18,140.00 | 18,280.00 | 17,970.00 | 18,030.00 | 18,030.00 | 37,593 |
| 2025-07-24 | 19,150.00 | 19,150.00 | 18,100.00 | 18,120.00 | 18,120.00 | 140,675 |
| 2025-07-23 | 18,050.00 | 18,310.00 | 17,510.00 | 18,260.00 | 18,260.00 | 101,182 |
| 2025-07-22 | 18,830.00 | 19,090.00 | 18,070.00 | 18,270.00 | 18,270.00 | 124,628 |
| 2025-07-21 | 18,590.00 | 18,940.00 | 18,500.00 | 18,700.00 | 18,700.00 | 68,207 |
| 2025-07-18 | 19,430.00 | 19,480.00 | 18,760.00 | 18,860.00 | 18,860.00 | 145,907 |
| 2025-07-17 | 19,370.00 | 19,500.00 | 18,610.00 | 19,190.00 | 19,190.00 | 247,193 |
| 2025-07-16 | 20,300.00 | 20,350.00 | 19,210.00 | 19,600.00 | 19,600.00 | 684,474 |
| 2025-07-15 | 17,540.00 | 19,200.00 | 17,170.00 | 19,030.00 | 19,030.00 | 1,075,675 |
| 2025-07-14 | 17,980.00 | 17,980.00 | 17,490.00 | 17,740.00 | 17,740.00 | 104,549 |
| 2025-07-11 | 18,210.00 | 18,560.00 | 17,720.00 | 17,840.00 | 17,840.00 | 258,965 |
| 2025-07-10 | 18,630.00 | 19,920.00 | 17,490.00 | 17,750.00 | 17,750.00 | 1,772,986 |
| 2025-07-09 | 16,860.00 | 17,000.00 | 16,500.00 | 16,510.00 | 16,510.00 | 56,345 |
| 2025-07-08 | 16,150.00 | 16,950.00 | 16,150.00 | 16,860.00 | 16,860.00 | 114,390 |
| 2025-07-07 | 16,980.00 | 16,980.00 | 16,500.00 | 16,550.00 | 16,550.00 | 84,403 |
| 2025-07-04 | 17,910.00 | 17,940.00 | 16,810.00 | 16,920.00 | 16,920.00 | 232,021 |
| 2025-07-03 | 17,720.00 | 19,030.00 | 17,300.00 | 17,680.00 | 17,680.00 | 1,831,576 |
| 2025-07-02 | 16,330.00 | 16,440.00 | 15,580.00 | 16,120.00 | 16,120.00 | 164,507 |
| 2025-07-01 | 16,800.00 | 16,930.00 | 16,510.00 | 16,530.00 | 16,530.00 | 163,256 |
| 2025-06-30 | 17,300.00 | 17,650.00 | 16,680.00 | 16,800.00 | 16,800.00 | 256,256 |
| 2025-06-27 | 18,780.00 | 19,260.00 | 18,000.00 | 18,060.00 | 18,060.00 | 702,371 |
| 2025-06-26 | 18,040.00 | 19,960.00 | 17,250.00 | 17,300.00 | 17,300.00 | 3,618,702 |
| 2025-06-25 | 15,770.00 | 17,090.00 | 15,090.00 | 15,540.00 | 15,540.00 | 2,298,260 |
| 2025-06-24 | 14,010.00 | 14,700.00 | 14,000.00 | 14,430.00 | 14,430.00 | 100,314 |
| 2025-06-23 | 13,920.00 | 13,990.00 | 13,080.00 | 13,780.00 | 13,780.00 | 35,985 |
| 2025-06-20 | 14,160.00 | 14,450.00 | 14,030.00 | 14,270.00 | 14,270.00 | 23,947 |
| 2025-06-19 | 14,590.00 | 14,660.00 | 13,360.00 | 14,210.00 | 14,210.00 | 39,456 |
| 2025-06-18 | 14,190.00 | 14,480.00 | 13,990.00 | 14,460.00 | 14,460.00 | 36,058 |
| 2025-06-17 | 14,350.00 | 14,850.00 | 13,850.00 | 14,190.00 | 14,190.00 | 73,844 |
| 2025-06-16 | 14,210.00 | 14,290.00 | 14,050.00 | 14,240.00 | 14,240.00 | 30,565 |
| 2025-06-13 | 14,730.00 | 14,730.00 | 13,900.00 | 14,630.00 | 14,630.00 | 62,191 |
| 2025-06-12 | 14,680.00 | 14,740.00 | 14,530.00 | 14,640.00 | 14,640.00 | 40,692 |
| 2025-06-11 | 14,790.00 | 14,900.00 | 14,580.00 | 14,830.00 | 14,830.00 | 53,417 |
| 2025-06-10 | 14,820.00 | 14,820.00 | 14,430.00 | 14,520.00 | 14,520.00 | 41,577 |
| 2025-06-09 | 15,030.00 | 15,030.00 | 14,650.00 | 14,650.00 | 14,650.00 | 48,305 |
| 2025-06-05 | 14,520.00 | 15,050.00 | 14,450.00 | 14,780.00 | 14,780.00 | 120,691 |
| 2025-06-04 | 14,450.00 | 14,730.00 | 14,430.00 | 14,530.00 | 14,530.00 | 66,601 |
| 2025-06-02 | 14,400.00 | 14,440.00 | 14,230.00 | 14,260.00 | 14,260.00 | 38,516 |
| 2025-05-30 | 13,970.00 | 14,350.00 | 13,690.00 | 14,230.00 | 14,230.00 | 67,679 |
| 2025-05-29 | 14,530.00 | 14,530.00 | 13,930.00 | 14,160.00 | 14,160.00 | 59,995 |
| 2025-05-28 | 13,840.00 | 14,300.00 | 13,800.00 | 13,960.00 | 13,960.00 | 59,240 |
| 2025-05-27 | 13,640.00 | 13,800.00 | 13,490.00 | 13,540.00 | 13,540.00 | 21,218 |
| 2025-05-26 | 13,170.00 | 14,100.00 | 13,170.00 | 13,850.00 | 13,850.00 | 54,748 |
| 2025-05-23 | 13,860.00 | 13,900.00 | 13,310.00 | 13,460.00 | 13,460.00 | 42,418 |
| 2025-05-22 | 14,200.00 | 14,220.00 | 13,610.00 | 13,680.00 | 13,680.00 | 47,479 |
| 2025-05-21 | 14,330.00 | 14,550.00 | 14,210.00 | 14,320.00 | 14,320.00 | 46,541 |
| 2025-05-20 | 14,410.00 | 14,700.00 | 14,320.00 | 14,320.00 | 14,320.00 | 71,390 |
| 2025-05-19 | 14,370.00 | 14,450.00 | 14,170.00 | 14,280.00 | 14,280.00 | 69,754 |
| 2025-05-16 | 14,240.00 | 15,660.00 | 14,140.00 | 14,840.00 | 14,840.00 | 457,869 |
| 2025-05-15 | 14,600.00 | 14,870.00 | 14,250.00 | 14,250.00 | 14,250.00 | 103,895 |
| 2025-05-14 | 14,990.00 | 15,130.00 | 14,550.00 | 14,590.00 | 14,590.00 | 144,990 |
| 2025-05-13 | 15,890.00 | 15,930.00 | 14,300.00 | 14,520.00 | 14,520.00 | 487,846 |
| 2025-05-12 | 13,530.00 | 14,290.00 | 13,360.00 | 14,240.00 | 14,240.00 | 206,625 |
| 2025-05-09 | 13,780.00 | 13,780.00 | 13,210.00 | 13,350.00 | 13,350.00 | 86,185 |
| 2025-05-08 | 14,090.00 | 14,090.00 | 13,610.00 | 13,780.00 | 13,780.00 | 191,050 |
| 2025-05-07 | 13,430.00 | 13,470.00 | 13,100.00 | 13,280.00 | 13,280.00 | 71,329 |
| 2025-05-02 | 13,460.00 | 13,600.00 | 13,040.00 | 13,300.00 | 13,300.00 | 105,499 |
| 2025-04-30 | 14,030.00 | 14,150.00 | 13,040.00 | 13,170.00 | 13,170.00 | 170,739 |
| 2025-04-29 | 14,580.00 | 14,590.00 | 13,970.00 | 13,980.00 | 13,980.00 | 206,883 |
| 2025-04-28 | 15,090.00 | 15,780.00 | 14,100.00 | 14,560.00 | 14,560.00 | 960,528 |
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.