Mirae Corporation - 025560.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	13,280	12,600	12,600	13,520	12,550	95,184
October 29, 2025	12,300	13,280	13,280	14,200	12,020	353,968
October 28, 2025	12,250	12,240	12,240	12,570	12,100	47,035
October 27, 2025	12,460	12,220	12,220	12,500	12,000	62,839
October 24, 2025	11,710	12,300	12,300	12,650	11,710	115,243
October 23, 2025	11,930	11,600	11,600	11,930	11,600	30,025
October 22, 2025	11,730	11,950	11,950	12,000	11,350	40,882
October 21, 2025	12,050	11,820	11,820	12,060	11,730	35,341
October 20, 2025	11,600	12,050	12,050	12,300	11,600	86,827
October 17, 2025	12,170	11,580	11,580	12,180	11,550	51,031
October 16, 2025	11,770	12,170	12,170	12,250	11,670	84,486
October 15, 2025	11,630	11,770	11,770	11,890	11,630	23,589
October 14, 2025	12,180	11,610	11,610	12,370	11,530	69,286
October 13, 2025	11,600	12,020	12,020	12,200	11,200	77,831
October 10, 2025	11,700	11,910	11,910	12,300	11,700	136,990
October 02, 2025	10,900	11,440	11,440	11,720	10,830	100,680
October 01, 2025	10,510	10,720	10,720	10,900	10,510	27,433
September 30, 2025	10,230	10,510	10,510	10,590	10,230	25,385
September 29, 2025	10,580	10,320	10,320	10,630	10,320	10,234
September 26, 2025	10,660	10,330	10,330	10,660	10,280	36,399
September 25, 2025	10,930	10,690	10,690	10,930	10,610	29,772
September 24, 2025	11,050	10,930	10,930	11,250	10,830	24,718
September 23, 2025	11,410	11,050	11,050	11,470	11,000	27,626
September 22, 2025	11,490	11,390	11,390	11,600	11,310	24,401
September 19, 2025	11,300	11,490	11,490	11,820	11,300	107,415
September 18, 2025	10,890	11,270	11,270	11,410	10,890	44,464
September 17, 2025	11,350	10,930	10,930	11,350	10,810	38,341
September 16, 2025	11,120	11,270	11,270	11,450	11,120	65,697
September 15, 2025	10,890	11,110	11,110	11,120	10,800	23,634
September 12, 2025	10,930	10,890	10,890	11,120	10,890	33,087
September 11, 2025	11,260	10,950	10,950	11,260	10,890	30,996
September 10, 2025	10,900	11,220	11,220	11,240	10,800	64,308
September 09, 2025	10,790	10,900	10,900	11,100	10,750	51,848
September 08, 2025	10,550	10,790	10,790	11,350	10,430	136,720
September 05, 2025	10,540	10,580	10,580	10,630	10,420	12,266
September 04, 2025	10,500	10,540	10,540	10,640	10,490	19,032
September 03, 2025	10,380	10,420	10,420	10,440	10,270	6,658
September 02, 2025	10,300	10,370	10,370	10,580	10,220	15,147
September 01, 2025	10,360	10,270	10,270	10,380	10,250	13,952
August 29, 2025	10,460	10,360	10,360	10,490	10,320	11,431
August 28, 2025	10,590	10,460	10,460	10,620	10,300	22,044
August 27, 2025	10,770	10,590	10,590	10,770	10,460	16,546
August 26, 2025	10,630	10,610	10,610	10,630	10,510	17,038
August 25, 2025	10,520	10,640	10,640	10,690	10,520	27,804
August 22, 2025	10,500	10,520	10,520	10,630	10,450	16,545
August 21, 2025	10,590	10,500	10,500	10,730	10,500	15,341
August 20, 2025	10,500	10,590	10,590	10,700	10,310	26,426
August 19, 2025	10,400	10,580	10,580	10,930	10,310	47,906
August 18, 2025	10,390	10,340	10,340	10,400	10,190	21,258
August 14, 2025	10,570	10,390	10,390	10,700	10,390	39,176
August 13, 2025	10,640	10,560	10,560	10,740	10,450	30,859
August 12, 2025	10,830	10,570	10,570	10,920	10,550	36,456
August 11, 2025	10,420	10,750	10,750	11,030	10,380	70,445
August 08, 2025	10,420	10,420	10,420	10,850	10,420	49,365
August 07, 2025	10,380	10,420	10,420	10,600	10,310	68,806
August 06, 2025	10,050	10,440	10,440	12,350	9,990	495,525
August 05, 2025	10,010	10,050	10,050	10,210	10,000	13,996
August 04, 2025	10,030	10,010	10,010	10,080	9,900	22,923
August 01, 2025	10,240	10,030	10,030	10,300	10,000	34,725
July 31, 2025	10,340	10,330	10,330	10,450	10,250	25,211

Mirae Corporation (025560.KS) KSC