Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 13,190.00 | 16,380.00 | 12,770.00 | 15,960.00 | 15,960.00 | 2,707,762 |
| 2025-04-24 | 13,380.00 | 13,880.00 | 12,700.00 | 12,740.00 | 12,740.00 | 279,565 |
| 2025-04-23 | 12,400.00 | 13,890.00 | 12,120.00 | 12,250.00 | 12,250.00 | 695,849 |
| 2025-04-22 | 11,710.00 | 11,710.00 | 11,250.00 | 11,420.00 | 11,420.00 | 20,499 |
| 2025-04-21 | 11,700.00 | 11,890.00 | 11,580.00 | 11,650.00 | 11,650.00 | 27,129 |
| 2025-04-18 | 11,710.00 | 11,730.00 | 11,470.00 | 11,620.00 | 11,620.00 | 35,362 |
| 2025-04-17 | 11,420.00 | 11,850.00 | 11,420.00 | 11,810.00 | 11,810.00 | 35,736 |
| 2025-04-16 | 12,060.00 | 12,140.00 | 11,630.00 | 11,670.00 | 11,670.00 | 57,005 |
| 2025-04-15 | 12,560.00 | 12,560.00 | 11,960.00 | 12,240.00 | 12,240.00 | 72,601 |
| 2025-04-14 | 13,080.00 | 13,080.00 | 12,310.00 | 12,430.00 | 12,430.00 | 162,532 |
| 2025-04-11 | 12,720.00 | 13,860.00 | 11,500.00 | 11,640.00 | 11,640.00 | 853,302 |
| 2025-04-10 | 10,580.00 | 11,830.00 | 10,570.00 | 11,830.00 | 11,830.00 | 219,910 |
| 2025-04-09 | 9,150.00 | 9,660.00 | 9,100.00 | 9,100.00 | 9,100.00 | 22,871 |
| 2025-04-08 | 9,920.00 | 10,100.00 | 9,560.00 | 9,560.00 | 9,560.00 | 22,328 |
| 2025-04-07 | 9,850.00 | 10,110.00 | 9,720.00 | 9,720.00 | 9,720.00 | 37,140 |
| 2025-04-04 | 10,110.00 | 10,600.00 | 10,110.00 | 10,380.00 | 10,380.00 | 21,246 |
| 2025-04-03 | 10,500.00 | 10,650.00 | 10,000.00 | 10,530.00 | 10,530.00 | 25,898 |
| 2025-04-02 | 11,010.00 | 11,230.00 | 10,800.00 | 10,800.00 | 10,800.00 | 13,664 |
| 2025-04-01 | 10,900.00 | 11,170.00 | 10,840.00 | 11,090.00 | 11,090.00 | 12,466 |
| 2025-03-31 | 10,990.00 | 11,300.00 | 10,650.00 | 10,820.00 | 10,820.00 | 18,002 |
| 2025-03-28 | 11,650.00 | 11,910.00 | 11,210.00 | 11,240.00 | 11,240.00 | 31,585 |
| 2025-03-27 | 11,910.00 | 12,000.00 | 11,720.00 | 11,740.00 | 11,740.00 | 24,118 |
| 2025-03-26 | 11,920.00 | 12,150.00 | 11,910.00 | 12,000.00 | 12,000.00 | 18,124 |
| 2025-03-25 | 12,500.00 | 12,590.00 | 11,940.00 | 11,970.00 | 11,970.00 | 43,224 |
| 2025-03-24 | 12,460.00 | 12,710.00 | 12,250.00 | 12,450.00 | 12,450.00 | 32,163 |
| 2025-03-21 | 12,410.00 | 12,960.00 | 12,380.00 | 12,460.00 | 12,460.00 | 105,303 |
| 2025-03-20 | 12,660.00 | 12,760.00 | 12,330.00 | 12,390.00 | 12,390.00 | 34,711 |
| 2025-03-19 | 12,380.00 | 12,650.00 | 12,200.00 | 12,500.00 | 12,500.00 | 33,574 |
| 2025-03-18 | 12,650.00 | 12,820.00 | 12,350.00 | 12,410.00 | 12,410.00 | 26,436 |
| 2025-03-17 | 12,420.00 | 12,670.00 | 12,260.00 | 12,620.00 | 12,620.00 | 79,228 |
| 2025-03-14 | 12,100.00 | 12,340.00 | 11,950.00 | 12,250.00 | 12,250.00 | 24,240 |
| 2025-03-13 | 12,450.00 | 12,600.00 | 11,960.00 | 11,960.00 | 11,960.00 | 49,468 |
| 2025-03-12 | 11,850.00 | 12,380.00 | 11,850.00 | 12,320.00 | 12,320.00 | 24,136 |
| 2025-03-11 | 11,640.00 | 12,010.00 | 11,640.00 | 11,840.00 | 11,840.00 | 17,952 |
| 2025-03-10 | 12,000.00 | 12,300.00 | 11,850.00 | 12,050.00 | 12,050.00 | 29,120 |
| 2025-03-07 | 11,770.00 | 12,310.00 | 11,640.00 | 12,000.00 | 12,000.00 | 37,465 |
| 2025-03-06 | 12,330.00 | 12,330.00 | 11,900.00 | 11,900.00 | 11,900.00 | 27,856 |
| 2025-03-05 | 11,950.00 | 12,300.00 | 11,950.00 | 12,220.00 | 12,220.00 | 17,623 |
| 2025-03-04 | 12,010.00 | 12,250.00 | 11,920.00 | 12,010.00 | 12,010.00 | 27,155 |
| 2025-02-28 | 12,600.00 | 12,620.00 | 12,250.00 | 12,310.00 | 12,310.00 | 49,735 |
| 2025-02-27 | 12,950.00 | 13,400.00 | 12,890.00 | 12,890.00 | 12,890.00 | 54,189 |
| 2025-02-26 | 12,760.00 | 13,200.00 | 12,740.00 | 12,890.00 | 12,890.00 | 28,852 |
| 2025-02-25 | 13,000.00 | 13,230.00 | 12,700.00 | 12,890.00 | 12,890.00 | 45,742 |
| 2025-02-24 | 13,050.00 | 13,070.00 | 12,810.00 | 13,030.00 | 13,030.00 | 39,717 |
| 2025-02-21 | 13,360.00 | 13,500.00 | 13,160.00 | 13,200.00 | 13,200.00 | 42,929 |
| 2025-02-20 | 13,780.00 | 13,830.00 | 13,350.00 | 13,360.00 | 13,360.00 | 81,803 |
| 2025-02-19 | 13,760.00 | 14,160.00 | 13,730.00 | 13,870.00 | 13,870.00 | 172,880 |
| 2025-02-18 | 13,530.00 | 13,870.00 | 13,490.00 | 13,670.00 | 13,670.00 | 100,424 |
| 2025-02-17 | 13,620.00 | 13,760.00 | 13,430.00 | 13,530.00 | 13,530.00 | 91,628 |
| 2025-02-14 | 13,910.00 | 15,300.00 | 13,370.00 | 13,370.00 | 13,370.00 | 831,884 |
| 2025-02-13 | 12,920.00 | 13,210.00 | 12,920.00 | 13,070.00 | 13,070.00 | 54,891 |
| 2025-02-12 | 13,230.00 | 13,290.00 | 12,940.00 | 12,940.00 | 12,940.00 | 64,630 |
| 2025-02-11 | 13,640.00 | 13,680.00 | 13,300.00 | 13,430.00 | 13,430.00 | 87,611 |
| 2025-02-10 | 13,120.00 | 13,800.00 | 12,920.00 | 13,620.00 | 13,620.00 | 163,675 |
| 2025-02-07 | 12,630.00 | 14,200.00 | 12,370.00 | 13,280.00 | 13,280.00 | 725,311 |
| 2025-02-06 | 12,800.00 | 12,800.00 | 12,430.00 | 12,650.00 | 12,650.00 | 51,623 |
| 2025-02-05 | 12,510.00 | 12,890.00 | 12,330.00 | 12,460.00 | 12,460.00 | 85,493 |
| 2025-02-04 | 11,950.00 | 12,590.00 | 11,950.00 | 12,430.00 | 12,430.00 | 104,054 |
| 2025-02-03 | 12,150.00 | 12,300.00 | 11,710.00 | 11,830.00 | 11,830.00 | 85,139 |
| 2025-01-31 | 12,900.00 | 13,100.00 | 12,620.00 | 12,690.00 | 12,690.00 | 116,745 |
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.