Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 13,700.00 | 13,780.00 | 13,320.00 | 13,320.00 | 13,320.00 | 113,308 |
| 2025-01-23 | 13,820.00 | 15,060.00 | 13,420.00 | 13,600.00 | 13,600.00 | 1,883,966 |
| 2025-01-22 | 13,650.00 | 13,700.00 | 13,300.00 | 13,680.00 | 13,680.00 | 182,071 |
| 2025-01-21 | 13,590.00 | 13,730.00 | 13,160.00 | 13,630.00 | 13,630.00 | 409,448 |
| 2025-01-20 | 11,950.00 | 14,830.00 | 11,740.00 | 13,930.00 | 13,930.00 | 2,955,072 |
| 2025-01-17 | 11,700.00 | 11,840.00 | 11,590.00 | 11,810.00 | 11,810.00 | 34,295 |
| 2025-01-16 | 11,700.00 | 12,110.00 | 11,700.00 | 11,740.00 | 11,740.00 | 61,328 |
| 2025-01-15 | 11,800.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | 31,307 |
| 2025-01-14 | 11,540.00 | 11,800.00 | 11,480.00 | 11,650.00 | 11,650.00 | 19,136 |
| 2025-01-13 | 11,800.00 | 11,910.00 | 11,520.00 | 11,540.00 | 11,540.00 | 33,380 |
| 2025-01-10 | 12,240.00 | 12,240.00 | 11,910.00 | 11,910.00 | 11,910.00 | 35,795 |
| 2025-01-09 | 12,690.00 | 12,690.00 | 12,070.00 | 12,180.00 | 12,180.00 | 93,528 |
| 2025-01-08 | 11,900.00 | 12,330.00 | 11,710.00 | 12,320.00 | 12,320.00 | 123,839 |
| 2025-01-07 | 12,400.00 | 12,400.00 | 11,890.00 | 11,930.00 | 11,930.00 | 72,768 |
| 2025-01-06 | 11,470.00 | 12,400.00 | 11,470.00 | 12,070.00 | 12,070.00 | 144,213 |
| 2025-01-03 | 11,120.00 | 11,660.00 | 11,070.00 | 11,450.00 | 11,450.00 | 45,928 |
| 2025-01-02 | 10,700.00 | 11,110.00 | 10,650.00 | 11,110.00 | 11,110.00 | 17,464 |
| 2024-12-30 | 10,450.00 | 10,850.00 | 10,410.00 | 10,840.00 | 10,840.00 | 21,013 |
| 2024-12-27 | 10,800.00 | 11,110.00 | 10,620.00 | 10,690.00 | 10,690.00 | 33,516 |
| 2024-12-26 | 11,250.00 | 11,380.00 | 10,900.00 | 10,930.00 | 10,930.00 | 32,532 |
| 2024-12-24 | 11,560.00 | 11,650.00 | 11,180.00 | 11,240.00 | 11,240.00 | 25,033 |
| 2024-12-23 | 10,940.00 | 11,850.00 | 10,940.00 | 11,490.00 | 11,490.00 | 61,920 |
| 2024-12-20 | 11,250.00 | 11,260.00 | 10,860.00 | 10,870.00 | 10,870.00 | 38,179 |
| 2024-12-19 | 11,200.00 | 11,450.00 | 11,100.00 | 11,440.00 | 11,440.00 | 25,624 |
| 2024-12-18 | 11,450.00 | 11,660.00 | 11,310.00 | 11,660.00 | 11,660.00 | 38,341 |
| 2024-12-17 | 11,500.00 | 11,670.00 | 11,250.00 | 11,600.00 | 11,600.00 | 71,937 |
| 2024-12-16 | 11,400.00 | 11,540.00 | 11,260.00 | 11,360.00 | 11,360.00 | 52,031 |
| 2024-12-13 | 11,090.00 | 11,340.00 | 11,080.00 | 11,190.00 | 11,190.00 | 30,479 |
| 2024-12-12 | 10,950.00 | 11,440.00 | 10,930.00 | 11,290.00 | 11,290.00 | 58,614 |
| 2024-12-11 | 10,390.00 | 11,100.00 | 10,330.00 | 10,900.00 | 10,900.00 | 42,292 |
| 2024-12-10 | 9,620.00 | 10,400.00 | 9,620.00 | 10,400.00 | 10,400.00 | 52,941 |
| 2024-12-09 | 10,200.00 | 10,360.00 | 9,660.00 | 9,660.00 | 9,660.00 | 87,917 |
| 2024-12-06 | 11,070.00 | 11,290.00 | 10,020.00 | 10,570.00 | 10,570.00 | 96,231 |
| 2024-12-05 | 11,100.00 | 11,820.00 | 10,890.00 | 11,210.00 | 11,210.00 | 65,998 |
| 2024-12-04 | 11,100.00 | 11,350.00 | 10,920.00 | 11,010.00 | 11,010.00 | 52,468 |
| 2024-12-03 | 11,400.00 | 11,710.00 | 11,400.00 | 11,490.00 | 11,490.00 | 39,721 |
| 2024-12-02 | 11,810.00 | 12,070.00 | 11,480.00 | 11,480.00 | 11,480.00 | 46,766 |
| 2024-11-29 | 12,120.00 | 12,190.00 | 11,690.00 | 11,800.00 | 11,800.00 | 45,740 |
| 2024-11-28 | 12,210.00 | 12,420.00 | 12,000.00 | 12,200.00 | 12,200.00 | 41,880 |
| 2024-11-27 | 12,760.00 | 12,760.00 | 12,300.00 | 12,350.00 | 12,350.00 | 42,076 |
| 2024-11-26 | 12,800.00 | 12,960.00 | 12,630.00 | 12,810.00 | 12,810.00 | 38,458 |
| 2024-11-25 | 12,800.00 | 13,190.00 | 12,710.00 | 12,960.00 | 12,960.00 | 53,318 |
| 2024-11-22 | 12,510.00 | 13,000.00 | 12,510.00 | 12,630.00 | 12,630.00 | 46,122 |
| 2024-11-21 | 12,290.00 | 12,760.00 | 12,120.00 | 12,610.00 | 12,610.00 | 45,370 |
| 2024-11-20 | 12,710.00 | 12,830.00 | 12,500.00 | 12,550.00 | 12,550.00 | 36,286 |
| 2024-11-19 | 13,120.00 | 13,120.00 | 12,560.00 | 12,710.00 | 12,710.00 | 48,767 |
| 2024-11-18 | 12,920.00 | 13,130.00 | 12,390.00 | 12,860.00 | 12,860.00 | 115,899 |
| 2024-11-15 | 11,730.00 | 12,710.00 | 11,730.00 | 12,490.00 | 12,490.00 | 166,251 |
| 2024-11-14 | 12,400.00 | 12,770.00 | 11,850.00 | 11,850.00 | 11,850.00 | 74,428 |
| 2024-11-13 | 12,220.00 | 13,000.00 | 12,220.00 | 12,460.00 | 12,460.00 | 81,835 |
| 2024-11-12 | 13,100.00 | 13,140.00 | 12,380.00 | 12,510.00 | 12,510.00 | 95,621 |
| 2024-11-11 | 14,070.00 | 14,200.00 | 13,180.00 | 13,240.00 | 13,240.00 | 77,026 |
| 2024-11-08 | 14,590.00 | 14,660.00 | 14,100.00 | 14,220.00 | 14,220.00 | 53,908 |
| 2024-11-07 | 14,220.00 | 14,460.00 | 14,050.00 | 14,180.00 | 14,180.00 | 58,135 |
| 2024-11-06 | 15,030.00 | 15,220.00 | 14,290.00 | 14,290.00 | 14,290.00 | 101,581 |
| 2024-11-05 | 15,030.00 | 15,180.00 | 14,750.00 | 14,820.00 | 14,820.00 | 84,234 |
| 2024-11-04 | 15,070.00 | 15,400.00 | 15,050.00 | 15,160.00 | 15,160.00 | 63,581 |
| 2024-11-01 | 15,370.00 | 15,430.00 | 15,050.00 | 15,070.00 | 15,070.00 | 57,719 |
| 2024-10-31 | 15,130.00 | 16,190.00 | 15,060.00 | 15,430.00 | 15,430.00 | 191,927 |
| 2024-10-30 | 15,860.00 | 16,110.00 | 15,450.00 | 15,450.00 | 15,450.00 | 100,347 |
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.