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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mirae Corporation (025560.KS) KSC