Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 15,710.00 | 15,900.00 | 15,530.00 | 15,800.00 | 15,800.00 | 100,150 |
| 2024-10-28 | 15,200.00 | 16,290.00 | 15,200.00 | 16,050.00 | 16,050.00 | 208,690 |
| 2024-10-25 | 16,300.00 | 16,420.00 | 15,170.00 | 15,280.00 | 15,280.00 | 162,862 |
| 2024-10-24 | 16,520.00 | 16,820.00 | 16,150.00 | 16,150.00 | 16,150.00 | 208,687 |
| 2024-10-23 | 16,190.00 | 17,800.00 | 16,050.00 | 16,950.00 | 16,950.00 | 487,717 |
| 2024-10-22 | 17,470.00 | 17,630.00 | 16,290.00 | 16,290.00 | 16,290.00 | 208,905 |
| 2024-10-21 | 17,100.00 | 17,400.00 | 16,410.00 | 16,740.00 | 16,740.00 | 226,705 |
| 2024-10-18 | 17,520.00 | 17,740.00 | 17,070.00 | 17,220.00 | 17,220.00 | 339,635 |
| 2024-10-17 | 17,940.00 | 18,090.00 | 17,090.00 | 17,930.00 | 17,930.00 | 621,022 |
| 2024-10-16 | 16,800.00 | 17,430.00 | 16,550.00 | 17,020.00 | 17,020.00 | 365,515 |
| 2024-10-15 | 17,200.00 | 20,000.00 | 17,190.00 | 17,500.00 | 17,500.00 | 3,059,853 |
| 2024-10-14 | 16,190.00 | 17,180.00 | 16,140.00 | 16,580.00 | 16,580.00 | 563,304 |
| 2024-10-11 | 16,430.00 | 17,490.00 | 16,210.00 | 16,210.00 | 16,210.00 | 690,259 |
| 2024-10-10 | 16,610.00 | 18,180.00 | 16,150.00 | 16,260.00 | 16,260.00 | 1,563,603 |
| 2024-10-08 | 16,220.00 | 16,600.00 | 16,050.00 | 16,250.00 | 16,250.00 | 334,536 |
| 2024-10-07 | 16,250.00 | 17,980.00 | 15,650.00 | 16,720.00 | 16,720.00 | 2,794,610 |
| 2024-10-04 | 15,600.00 | 15,820.00 | 15,400.00 | 15,600.00 | 15,600.00 | 139,987 |
| 2024-10-02 | 15,040.00 | 15,770.00 | 14,850.00 | 15,600.00 | 15,600.00 | 192,846 |
| 2024-09-30 | 16,170.00 | 16,360.00 | 15,700.00 | 15,700.00 | 15,700.00 | 213,705 |
| 2024-09-27 | 17,330.00 | 17,330.00 | 16,500.00 | 16,500.00 | 16,500.00 | 471,074 |
| 2024-09-26 | 16,500.00 | 18,690.00 | 16,320.00 | 17,170.00 | 17,170.00 | 4,599,694 |
| 2024-09-25 | 15,720.00 | 16,000.00 | 14,500.00 | 14,630.00 | 14,630.00 | 452,687 |
| 2024-09-24 | 14,990.00 | 15,280.00 | 14,510.00 | 14,890.00 | 14,890.00 | 141,847 |
| 2024-09-23 | 14,560.00 | 15,190.00 | 14,200.00 | 14,850.00 | 14,850.00 | 211,710 |
| 2024-09-20 | 16,350.00 | 17,200.00 | 14,860.00 | 14,860.00 | 14,860.00 | 1,734,221 |
| 2024-09-19 | 15,400.00 | 15,530.00 | 14,660.00 | 14,660.00 | 14,660.00 | 327,357 |
| 2024-09-13 | 16,090.00 | 17,860.00 | 15,400.00 | 15,400.00 | 15,400.00 | 3,067,512 |
| 2024-09-12 | 12,540.00 | 15,130.00 | 12,520.00 | 15,130.00 | 15,130.00 | 2,497,769 |
| 2024-09-11 | 11,530.00 | 11,860.00 | 11,480.00 | 11,640.00 | 11,640.00 | 32,196 |
| 2024-09-10 | 11,910.00 | 12,090.00 | 11,450.00 | 11,510.00 | 11,510.00 | 42,815 |
| 2024-09-09 | 11,510.00 | 11,930.00 | 11,330.00 | 11,910.00 | 11,910.00 | 50,985 |
| 2024-09-06 | 11,920.00 | 12,400.00 | 11,630.00 | 11,970.00 | 11,970.00 | 37,551 |
| 2024-09-05 | 11,870.00 | 12,750.00 | 11,870.00 | 12,210.00 | 12,210.00 | 65,146 |
| 2024-09-04 | 12,060.00 | 12,390.00 | 11,810.00 | 11,860.00 | 11,860.00 | 54,902 |
| 2024-09-03 | 12,890.00 | 13,230.00 | 12,630.00 | 12,630.00 | 12,630.00 | 40,772 |
| 2024-09-02 | 13,290.00 | 13,290.00 | 12,890.00 | 13,030.00 | 13,030.00 | 39,102 |
| 2024-08-30 | 13,100.00 | 13,260.00 | 12,970.00 | 13,260.00 | 13,260.00 | 57,987 |
| 2024-08-29 | 13,260.00 | 13,350.00 | 12,930.00 | 13,120.00 | 13,120.00 | 96,465 |
| 2024-08-28 | 13,200.00 | 13,970.00 | 13,170.00 | 13,970.00 | 13,970.00 | 115,707 |
| 2024-08-27 | 13,650.00 | 13,800.00 | 12,860.00 | 13,310.00 | 13,310.00 | 66,308 |
| 2024-08-26 | 14,160.00 | 14,560.00 | 13,800.00 | 13,800.00 | 13,800.00 | 94,634 |
| 2024-08-23 | 14,000.00 | 14,220.00 | 13,700.00 | 14,170.00 | 14,170.00 | 86,921 |
| 2024-08-22 | 15,280.00 | 15,350.00 | 14,310.00 | 14,420.00 | 14,420.00 | 142,638 |
| 2024-08-21 | 15,410.00 | 15,550.00 | 14,800.00 | 15,550.00 | 15,550.00 | 150,677 |
| 2024-08-20 | 15,830.00 | 15,940.00 | 15,150.00 | 15,490.00 | 15,490.00 | 205,160 |
| 2024-08-19 | 16,550.00 | 16,560.00 | 15,500.00 | 15,500.00 | 15,500.00 | 256,287 |
| 2024-08-16 | 17,250.00 | 17,480.00 | 16,550.00 | 16,550.00 | 16,550.00 | 478,067 |
| 2024-08-14 | 15,400.00 | 18,500.00 | 15,400.00 | 16,720.00 | 16,720.00 | 3,705,121 |
| 2024-08-13 | 16,330.00 | 16,350.00 | 14,720.00 | 14,820.00 | 14,820.00 | 439,722 |
| 2024-08-12 | 14,130.00 | 17,360.00 | 14,000.00 | 15,710.00 | 15,710.00 | 3,272,987 |
| 2024-08-09 | 10,800.00 | 13,580.00 | 10,800.00 | 13,580.00 | 13,580.00 | 500,573 |
| 2024-08-08 | 10,670.00 | 10,830.00 | 10,000.00 | 10,450.00 | 10,450.00 | 39,424 |
| 2024-08-07 | 10,990.00 | 11,170.00 | 10,700.00 | 10,920.00 | 10,920.00 | 42,839 |
| 2024-08-06 | 10,340.00 | 11,070.00 | 10,340.00 | 10,890.00 | 10,890.00 | 72,226 |
| 2024-08-05 | 12,370.00 | 12,590.00 | 9,790.00 | 10,250.00 | 10,250.00 | 136,605 |
| 2024-08-02 | 13,150.00 | 13,150.00 | 12,400.00 | 12,630.00 | 12,630.00 | 27,924 |
| 2024-08-01 | 13,900.00 | 13,900.00 | 13,160.00 | 13,330.00 | 13,330.00 | 48,994 |
| 2024-07-31 | 12,230.00 | 13,370.00 | 12,210.00 | 13,050.00 | 13,050.00 | 62,289 |
| 2024-07-30 | 12,420.00 | 12,530.00 | 12,200.00 | 12,210.00 | 12,210.00 | 22,508 |
| 2024-07-29 | 12,510.00 | 12,680.00 | 12,330.00 | 12,540.00 | 12,540.00 | 17,020 |
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.