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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	10,440	10,340	10,340	10,880	10,340	52,296
July 29, 2025	10,580	10,290	10,290	10,580	10,220	48,960
July 28, 2025	9,970	10,700	10,700	11,400	9,970	231,058
July 25, 2025	10,550	10,030	10,030	10,560	10,030	81,933
July 24, 2025	10,780	10,500	10,500	10,870	10,420	115,091
July 23, 2025	11,730	10,780	10,780	11,750	10,500	243,422
July 22, 2025	11,590	11,870	11,870	14,180	11,500	846,749
July 21, 2025	10,640	10,640	10,640	10,640	10,640	0
July 18, 2025	10,640	10,640	10,640	10,640	10,640	0
July 17, 2025	10,640	10,640	10,640	10,640	10,640	0
July 16, 2025	10,640	10,640	10,640	10,640	10,640	0
July 15, 2025	10,640	10,640	10,640	10,640	10,640	0
July 14, 2025	10,640	10,640	10,640	10,640	10,640	0
July 11, 2025	10,640	10,640	10,640	10,640	10,640	0
July 10, 2025	10,640	10,640	10,640	10,640	10,640	0
July 09, 2025	10,640	10,640	10,640	10,640	10,640	0
July 08, 2025	10,640	10,640	10,640	10,640	10,640	0
July 07, 2025	10,640	10,640	10,640	10,640	10,640	0
July 04, 2025	10,640	10,640	10,640	10,640	10,640	0
July 03, 2025	10,640	10,640	10,640	10,640	10,640	0
July 02, 2025	10,640	10,640	10,640	10,640	10,640	0
July 01, 2025	10,640	10,640	10,640	10,640	10,640	0
June 30, 2025	10,640	10,640	10,640	10,640	10,640	0
June 27, 2025	10,640	10,640	10,640	10,640	10,640	0
June 26, 2025	654	665	665	695	652	3.14M
June 25, 2025	653	653	653	661	638	607,375
June 24, 2025	645	650	650	654	644	452,933
June 23, 2025	655	644	644	659	643	658,527
June 20, 2025	641	665	665	690	638	1.39M

Mirae Corporation (025560.KS) KSC