Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14,800.00 | 14,900.00 | 14,240.00 | 14,600.00 | 14,600.00 | 40,428 |
| 2026-10-19 | 14,130.00 | 14,980.00 | 14,050.00 | 14,970.00 | 14,970.00 | 49,769 |
| 2026-10-16 | 14,290.00 | 14,900.00 | 13,330.00 | 14,880.00 | 14,880.00 | 51,761 |
| 2026-10-15 | 15,420.00 | 15,420.00 | 13,720.00 | 14,080.00 | 14,080.00 | 119,698 |
| 2026-10-14 | 17,250.00 | 17,400.00 | 16,000.00 | 16,380.00 | 16,380.00 | 92,486 |
| 2026-10-13 | 16,760.00 | 17,190.00 | 16,300.00 | 17,000.00 | 17,000.00 | 67,596 |
| 2026-10-12 | 18,640.00 | 18,700.00 | 17,350.00 | 17,470.00 | 17,470.00 | 88,124 |
| 2026-10-08 | 18,560.00 | 19,290.00 | 18,465.00 | 18,820.00 | 18,820.00 | 178,224 |
| 2026-10-07 | 18,830.00 | 18,950.00 | 18,240.00 | 18,350.00 | 18,350.00 | 85,900 |
| 2026-10-06 | 19,130.00 | 19,220.00 | 18,880.00 | 19,000.00 | 19,000.00 | 116,332 |
| 2026-10-02 | 18,490.00 | 19,280.00 | 18,350.00 | 18,760.00 | 18,760.00 | 168,234 |
| 2026-10-01 | 17,210.00 | 18,480.00 | 16,850.00 | 18,480.00 | 18,480.00 | 183,035 |
| 2026-09-30 | 17,350.00 | 18,000.00 | 17,150.00 | 17,210.00 | 17,210.00 | 129,258 |
| 2026-09-29 | 16,600.00 | 17,240.00 | 16,500.00 | 17,240.00 | 17,240.00 | 93,254 |
| 2026-09-28 | 16,820.00 | 17,140.00 | 16,500.00 | 16,600.00 | 16,600.00 | 77,576 |
| 2026-09-23 | 17,100.00 | 17,400.00 | 16,450.00 | 16,810.00 | 16,810.00 | 186,675 |
| 2026-09-22 | 16,820.00 | 17,100.00 | 16,000.00 | 16,170.00 | 16,170.00 | 126,711 |
| 2026-09-21 | 15,460.00 | 17,190.00 | 15,330.00 | 16,230.00 | 16,230.00 | 340,090 |
| 2026-09-18 | 15,420.00 | 15,790.00 | 15,370.00 | 15,450.00 | 15,450.00 | 44,233 |
| 2026-09-17 | 14,930.00 | 15,340.00 | 14,930.00 | 15,260.00 | 15,260.00 | 30,685 |
| 2026-09-16 | 14,710.00 | 15,000.00 | 14,510.00 | 14,880.00 | 14,880.00 | 20,909 |
| 2026-09-15 | 14,520.00 | 15,100.00 | 14,420.00 | 14,850.00 | 14,850.00 | 27,841 |
| 2026-09-14 | 14,850.00 | 14,980.00 | 14,400.00 | 14,640.00 | 14,640.00 | 21,391 |
| 2026-09-11 | 15,100.00 | 15,140.00 | 14,810.00 | 15,050.00 | 15,050.00 | 21,288 |
| 2026-09-10 | 15,260.00 | 15,790.00 | 14,200.00 | 15,480.00 | 15,480.00 | 57,602 |
| 2026-09-09 | 15,160.00 | 15,600.00 | 15,110.00 | 15,280.00 | 15,280.00 | 33,459 |
| 2026-09-08 | 15,460.00 | 15,630.00 | 15,150.00 | 15,150.00 | 15,150.00 | 37,570 |
| 2026-09-07 | 15,600.00 | 15,860.00 | 15,330.00 | 15,460.00 | 15,460.00 | 33,628 |
| 2026-09-04 | 14,910.00 | 15,410.00 | 14,910.00 | 15,280.00 | 15,280.00 | 31,377 |
| 2026-09-03 | 15,300.00 | 15,690.00 | 14,650.00 | 14,800.00 | 14,800.00 | 45,791 |
| 2026-09-02 | 15,160.00 | 15,680.00 | 14,940.00 | 15,250.00 | 15,250.00 | 22,881 |
| 2026-09-01 | 15,660.00 | 15,940.00 | 15,520.00 | 15,650.00 | 15,650.00 | 34,502 |
| 2026-08-31 | 15,400.00 | 15,900.00 | 14,880.00 | 15,810.00 | 15,810.00 | 43,372 |
| 2026-08-28 | 15,840.00 | 16,020.00 | 15,590.00 | 15,640.00 | 15,640.00 | 33,851 |
| 2026-08-27 | 16,010.00 | 16,190.00 | 15,640.00 | 15,990.00 | 15,990.00 | 52,960 |
| 2026-08-26 | 15,680.00 | 16,030.00 | 15,250.00 | 15,740.00 | 15,740.00 | 33,659 |
| 2026-08-25 | 15,000.00 | 15,720.00 | 14,220.00 | 15,720.00 | 15,720.00 | 46,032 |
| 2026-08-24 | 15,370.00 | 15,740.00 | 15,080.00 | 15,180.00 | 15,180.00 | 55,206 |
| 2026-08-21 | 16,100.00 | 16,100.00 | 15,200.00 | 15,310.00 | 15,310.00 | 75,074 |
| 2026-08-20 | 16,150.00 | 16,430.00 | 15,900.00 | 16,300.00 | 16,300.00 | 59,612 |
| 2026-08-19 | 15,360.00 | 16,340.00 | 15,280.00 | 15,710.00 | 15,710.00 | 81,926 |
| 2026-08-18 | 17,280.00 | 17,340.00 | 15,900.00 | 16,090.00 | 16,090.00 | 128,457 |
| 2026-08-14 | 17,940.00 | 18,050.00 | 16,600.00 | 17,060.00 | 17,060.00 | 206,879 |
| 2026-08-13 | 18,900.00 | 20,000.00 | 16,910.00 | 17,120.00 | 17,120.00 | 335,451 |
| 2026-08-12 | 18,150.00 | 18,490.00 | 17,680.00 | 18,490.00 | 18,490.00 | 92,828 |
| 2026-08-11 | 17,240.00 | 18,070.00 | 16,850.00 | 18,000.00 | 18,000.00 | 117,697 |
| 2026-08-10 | 15,850.00 | 17,500.00 | 15,850.00 | 17,240.00 | 17,240.00 | 141,241 |
| 2026-08-07 | 15,660.00 | 16,300.00 | 15,210.00 | 15,670.00 | 15,670.00 | 113,136 |
| 2026-08-06 | 15,510.00 | 15,980.00 | 15,170.00 | 15,660.00 | 15,660.00 | 57,225 |
| 2026-08-05 | 15,720.00 | 16,130.00 | 15,210.00 | 15,820.00 | 15,820.00 | 115,633 |
| 2026-08-04 | 14,240.00 | 14,930.00 | 14,110.00 | 14,830.00 | 14,830.00 | 86,572 |
| 2026-08-03 | 13,600.00 | 14,620.00 | 13,300.00 | 14,140.00 | 14,140.00 | 126,679 |
| 2026-07-31 | 12,900.00 | 14,030.00 | 12,610.00 | 13,710.00 | 13,710.00 | 282,377 |
| 2026-07-30 | 10,900.00 | 12,000.00 | 10,900.00 | 11,470.00 | 11,470.00 | 69,703 |
| 2026-07-29 | 12,900.00 | 13,200.00 | 10,520.00 | 11,310.00 | 11,310.00 | 151,361 |
| 2026-07-28 | 14,130.00 | 14,410.00 | 12,700.00 | 12,740.00 | 12,740.00 | 81,212 |
| 2026-07-27 | 14,830.00 | 14,990.00 | 14,400.00 | 14,830.00 | 14,830.00 | 50,123 |
| 2026-07-24 | 15,420.00 | 15,420.00 | 14,350.00 | 14,400.00 | 14,400.00 | 84,837 |
| 2026-07-23 | 15,300.00 | 15,590.00 | 14,970.00 | 15,500.00 | 15,500.00 | 113,056 |
| 2026-07-22 | 15,900.00 | 16,440.00 | 14,910.00 | 14,920.00 | 14,920.00 | 110,078 |
Page 1 of 16 · 908 trading daysOlder →
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.