Mirae JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 3,540.00 | 3,560.00 | 3,520.00 | 3,560.00 | 3,560.00 | 119,000 |
| 2024-02-20 | 3,530.00 | 3,550.00 | 3,520.00 | 3,540.00 | 3,540.00 | 80,600 |
| 2024-02-19 | 3,510.00 | 3,530.00 | 3,510.00 | 3,520.00 | 3,520.00 | 75,800 |
| 2024-02-16 | 3,500.00 | 3,510.00 | 3,470.00 | 3,510.00 | 3,510.00 | 66,400 |
| 2024-02-15 | 3,510.00 | 3,520.00 | 3,480.00 | 3,510.00 | 3,510.00 | 9,900 |
| 2024-02-07 | 3,500.00 | 3,510.00 | 3,490.00 | 3,510.00 | 3,510.00 | 14,900 |
| 2024-02-06 | 3,460.00 | 3,510.00 | 3,460.00 | 3,500.00 | 3,500.00 | 65,600 |
| 2024-02-05 | 3,500.00 | 3,510.00 | 3,460.00 | 3,460.00 | 3,460.00 | 8,900 |
| 2024-02-02 | 3,510.00 | 3,510.00 | 3,470.00 | 3,500.00 | 3,500.00 | 14,300 |
| 2024-02-01 | 3,510.00 | 3,510.00 | 3,460.00 | 3,510.00 | 3,510.00 | 17,200 |
| 2024-01-31 | 3,480.00 | 3,520.00 | 3,470.00 | 3,510.00 | 3,510.00 | 32,400 |
| 2024-01-30 | 3,520.00 | 3,530.00 | 3,500.00 | 3,520.00 | 3,520.00 | 14,100 |
| 2024-01-29 | 3,520.00 | 3,520.00 | 3,490.00 | 3,520.00 | 3,520.00 | 8,500 |
| 2024-01-26 | 3,510.00 | 3,520.00 | 3,500.00 | 3,520.00 | 3,520.00 | 18,300 |
| 2024-01-25 | 3,480.00 | 3,520.00 | 3,480.00 | 3,510.00 | 3,510.00 | 34,900 |
| 2024-01-24 | 3,510.00 | 3,520.00 | 3,490.00 | 3,510.00 | 3,510.00 | 14,800 |
| 2024-01-23 | 3,500.00 | 3,520.00 | 3,460.00 | 3,510.00 | 3,510.00 | 4,100 |
| 2024-01-22 | 3,520.00 | 3,520.00 | 3,500.00 | 3,520.00 | 3,520.00 | 23,700 |
| 2024-01-19 | 3,470.00 | 3,520.00 | 3,470.00 | 3,520.00 | 3,520.00 | 74,700 |
| 2024-01-18 | 3,500.00 | 3,510.00 | 3,470.00 | 3,510.00 | 3,510.00 | 19,700 |
| 2024-01-17 | 3,500.00 | 3,520.00 | 3,500.00 | 3,510.00 | 3,510.00 | 34,000 |
| 2024-01-16 | 3,490.00 | 3,500.00 | 3,470.00 | 3,500.00 | 3,500.00 | 27,700 |
| 2024-01-15 | 3,470.00 | 3,510.00 | 3,470.00 | 3,500.00 | 3,500.00 | 19,300 |
| 2024-01-12 | 3,520.00 | 3,520.00 | 3,490.00 | 3,510.00 | 3,510.00 | 28,400 |
| 2024-01-11 | 3,520.00 | 3,550.00 | 3,500.00 | 3,510.00 | 3,510.00 | 31,400 |
| 2024-01-10 | 3,560.00 | 3,560.00 | 3,510.00 | 3,520.00 | 3,520.00 | 21,400 |
| 2024-01-09 | 3,550.00 | 3,560.00 | 3,510.00 | 3,550.00 | 3,550.00 | 21,200 |
| 2024-01-08 | 3,590.00 | 3,590.00 | 3,510.00 | 3,550.00 | 3,550.00 | 17,600 |
| 2024-01-05 | 3,510.00 | 3,560.00 | 3,480.00 | 3,550.00 | 3,550.00 | 105,500 |
| 2024-01-04 | 3,500.00 | 3,560.00 | 3,500.00 | 3,540.00 | 3,540.00 | 111,000 |
| 2024-01-03 | 3,480.00 | 3,540.00 | 3,480.00 | 3,540.00 | 3,540.00 | 25,800 |
| 2024-01-02 | 3,530.00 | 3,550.00 | 3,480.00 | 3,540.00 | 3,540.00 | 12,600 |
| 2023-12-29 | 3,570.00 | 3,570.00 | 3,520.00 | 3,530.00 | 3,530.00 | 34,500 |
| 2023-12-28 | 3,500.00 | 3,590.00 | 3,500.00 | 3,540.00 | 3,540.00 | 122,200 |
| 2023-12-27 | 3,500.00 | 3,510.00 | 3,470.00 | 3,470.00 | 3,470.00 | 32,900 |
| 2023-12-26 | 3,490.00 | 3,500.00 | 3,470.00 | 3,500.00 | 3,500.00 | 5,900 |
| 2023-12-25 | 3,500.00 | 3,510.00 | 3,450.00 | 3,500.00 | 3,500.00 | 10,000 |
| 2023-12-22 | 3,470.00 | 3,500.00 | 3,470.00 | 3,470.00 | 3,470.00 | 21,300 |
| 2023-12-21 | 3,480.00 | 3,500.00 | 3,470.00 | 3,500.00 | 3,500.00 | 9,700 |
| 2023-12-20 | 3,520.00 | 3,520.00 | 3,460.00 | 3,500.00 | 3,500.00 | 11,300 |
| 2023-12-19 | 3,520.00 | 3,520.00 | 3,450.00 | 3,500.00 | 3,500.00 | 32,100 |
| 2023-12-18 | 3,540.00 | 3,540.00 | 3,280.00 | 3,510.00 | 3,510.00 | 32,000 |
| 2023-12-15 | 3,500.00 | 3,520.00 | 3,470.00 | 3,520.00 | 3,520.00 | 6,600 |
| 2023-12-14 | 3,510.00 | 3,520.00 | 3,470.00 | 3,520.00 | 3,520.00 | 49,500 |
| 2023-12-13 | 3,520.00 | 3,540.00 | 3,470.00 | 3,480.00 | 3,480.00 | 14,500 |
| 2023-12-12 | 3,520.00 | 3,530.00 | 3,460.00 | 3,520.00 | 3,520.00 | 30,500 |
| 2023-12-11 | 3,530.00 | 3,540.00 | 3,500.00 | 3,530.00 | 3,530.00 | 7,500 |
| 2023-12-08 | 3,530.00 | 3,540.00 | 3,500.00 | 3,530.00 | 3,530.00 | 22,800 |
| 2023-12-07 | 3,540.00 | 3,570.00 | 3,500.00 | 3,540.00 | 3,540.00 | 19,500 |
| 2023-12-06 | 3,530.00 | 3,550.00 | 3,500.00 | 3,540.00 | 3,540.00 | 21,100 |
| 2023-12-05 | 3,540.00 | 3,550.00 | 3,510.00 | 3,530.00 | 3,530.00 | 25,200 |
| 2023-12-04 | 3,550.00 | 3,550.00 | 3,480.00 | 3,550.00 | 3,550.00 | 18,900 |
| 2023-12-01 | 3,500.00 | 3,550.00 | 3,460.00 | 3,550.00 | 3,550.00 | 46,200 |
| 2023-11-30 | 3,560.00 | 3,560.00 | 3,500.00 | 3,500.00 | 3,500.00 | 19,900 |
| 2023-11-29 | 3,480.00 | 3,540.00 | 3,480.00 | 3,530.00 | 3,530.00 | 26,900 |
| 2023-11-28 | 3,530.00 | 3,540.00 | 3,490.00 | 3,500.00 | 3,500.00 | 12,300 |
| 2023-11-27 | 3,550.00 | 3,560.00 | 3,470.00 | 3,530.00 | 3,530.00 | 41,300 |
| 2023-11-24 | 3,550.00 | 3,590.00 | 3,530.00 | 3,540.00 | 3,540.00 | 21,200 |
| 2023-11-23 | 3,560.00 | 3,600.00 | 3,560.00 | 3,580.00 | 3,580.00 | 47,900 |
| 2023-11-22 | 3,550.00 | 3,590.00 | 3,510.00 | 3,590.00 | 3,590.00 | 34,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.