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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,430	15,050	15,050	15,800	14,830	50,459
February 19, 2026	14,900	15,250	15,250	15,350	14,740	67,920
February 13, 2026	14,850	14,650	14,650	14,930	14,500	51,734
February 12, 2026	15,450	14,940	14,940	15,860	14,750	83,620
February 11, 2026	14,250	15,430	15,430	16,230	14,250	300,979
February 10, 2026	13,840	14,250	14,250	14,450	13,840	105,336
February 09, 2026	13,500	13,840	13,840	13,900	13,310	101,584
February 06, 2026	12,910	12,920	12,920	13,080	11,810	53,773
February 05, 2026	13,530	13,120	13,120	13,530	13,100	38,516
February 04, 2026	13,500	13,650	13,650	13,690	13,100	51,229
February 03, 2026	12,800	13,530	13,530	13,530	12,800	58,935
February 02, 2026	13,170	12,540	12,540	13,260	12,540	46,825
January 30, 2026	13,510	13,170	13,170	13,620	13,150	59,443
January 29, 2026	13,440	13,550	13,550	13,600	13,170	61,753
January 28, 2026	12,900	13,270	13,270	13,390	12,900	56,050
January 27, 2026	12,940	12,900	12,900	12,970	12,490	49,128
January 26, 2026	12,800	12,970	12,970	13,130	12,750	40,916
January 23, 2026	12,920	12,800	12,800	13,000	12,650	27,025
January 22, 2026	12,730	12,910	12,910	13,000	12,660	33,901
January 21, 2026	13,170	12,710	12,710	13,190	12,570	44,686
January 20, 2026	13,600	13,200	13,200	13,600	12,980	51,433
January 19, 2026	12,450	13,600	13,600	13,800	12,400	130,399
January 16, 2026	12,260	12,370	12,370	12,540	12,260	31,404
January 15, 2026	12,370	12,270	12,270	12,370	12,100	34,936
January 14, 2026	12,580	12,360	12,360	12,580	12,200	24,116
January 13, 2026	12,480	12,580	12,580	12,680	12,340	27,854
January 12, 2026	12,180	12,480	12,480	12,660	12,160	31,309
January 09, 2026	12,450	12,160	12,160	12,450	12,080	40,262
January 08, 2026	12,970	12,450	12,450	12,970	12,210	106,816
January 07, 2026	13,270	12,970	12,970	13,450	12,920	69,681
January 06, 2026	14,100	13,230	13,230	14,320	13,100	99,491
January 05, 2026	14,720	14,090	14,090	14,750	13,960	72,061
January 02, 2026	13,790	14,290	14,290	14,400	13,700	105,876
December 30, 2025	13,630	13,780	13,780	13,920	13,550	52,270
December 29, 2025	13,260	13,700	13,700	13,970	12,990	119,888
December 26, 2025	12,870	13,260	13,260	13,560	12,780	55,150
December 24, 2025	13,110	12,870	12,870	13,180	12,860	22,019
December 23, 2025	13,290	13,100	13,100	13,540	13,000	30,910
December 22, 2025	12,760	13,290	13,290	13,540	12,750	72,005
December 19, 2025	12,600	12,720	12,720	12,810	12,580	14,079
December 18, 2025	12,780	12,520	12,520	12,780	12,500	20,181
December 17, 2025	12,690	12,790	12,790	12,900	12,610	14,496
December 16, 2025	13,040	12,780	12,780	13,060	12,590	20,496
December 15, 2025	12,820	13,040	13,040	13,250	12,610	32,544
December 12, 2025	13,150	12,910	12,910	13,230	12,680	30,804
December 11, 2025	13,090	13,040	13,040	13,330	12,900	21,015
December 10, 2025	13,350	13,090	13,090	13,610	13,060	23,444
December 09, 2025	13,550	13,350	13,350	13,560	13,250	43,467
December 08, 2025	13,260	13,550	13,550	13,570	13,060	40,446
December 05, 2025	13,100	13,260	13,260	13,260	13,030	23,473
December 04, 2025	13,610	13,100	13,100	13,670	12,930	59,668
December 03, 2025	13,700	13,610	13,610	13,810	13,540	39,714
December 02, 2025	13,190	13,560	13,560	13,700	13,130	93,575
December 01, 2025	12,970	13,120	13,120	13,240	12,970	26,692
November 28, 2025	12,750	12,990	12,990	13,080	12,670	44,714
November 27, 2025	13,100	12,750	12,750	13,290	12,660	58,485
November 26, 2025	12,550	12,970	12,970	13,800	12,550	196,803
November 25, 2025	11,900	12,520	12,520	12,570	11,860	41,330
November 24, 2025	11,520	11,730	11,730	12,100	11,510	33,001
November 21, 2025	11,850	11,520	11,520	11,850	11,450	41,221

Mirae Corporation (025560.KS) KSC