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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12,200	12,060	12,060	12,530	11,890	20,661
November 19, 2025	12,040	11,980	11,980	12,190	11,830	32,557
November 18, 2025	12,250	12,040	12,040	12,270	11,900	38,272
November 17, 2025	12,720	12,240	12,240	12,790	12,200	59,017
November 14, 2025	13,000	12,720	12,720	13,030	12,600	49,328
November 13, 2025	13,630	13,140	13,140	13,630	13,060	56,835
November 12, 2025	13,690	13,620	13,620	14,170	13,150	126,023
November 11, 2025	13,120	13,690	13,690	13,690	13,120	90,008
November 10, 2025	12,850	13,050	13,050	13,370	12,660	59,208
November 07, 2025	12,690	12,850	12,850	13,400	12,580	70,377
November 06, 2025	12,600	12,780	12,780	12,980	12,340	39,222
November 05, 2025	12,610	12,500	12,500	12,790	12,060	61,747
November 04, 2025	13,100	12,820	12,820	13,100	12,600	57,516
November 03, 2025	12,410	13,100	13,100	13,300	12,320	96,032
October 31, 2025	12,600	12,410	12,410	12,630	12,260	52,641
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

Mirae Corporation (025560.KS) KSC