UK markets closed

Mirae Corporation (025560.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
2,255.00+90.00 (+4.16%)
At close: 03:30PM KST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,170.002,340.002,155.002,255.002,255.00831,949
25 Apr 20242,210.002,210.002,160.002,165.002,165.00359,602
24 Apr 20242,225.002,245.002,185.002,230.002,230.00306,267
23 Apr 20242,210.002,285.002,185.002,185.002,185.00368,008
22 Apr 20242,190.002,380.002,145.002,190.002,190.00625,020
19 Apr 20242,320.002,320.002,145.002,180.002,180.00652,302
18 Apr 20242,285.002,345.002,205.002,320.002,320.00423,367
17 Apr 20242,385.002,395.002,245.002,250.002,250.00702,820
16 Apr 20242,485.002,490.002,295.002,320.002,320.001,117,524
15 Apr 20242,230.002,655.002,160.002,485.002,485.005,967,047
12 Apr 20242,125.002,500.002,125.002,275.002,275.004,716,069
11 Apr 20242,130.002,160.002,090.002,115.002,115.00436,991
09 Apr 20242,245.002,270.002,160.002,165.002,165.00693,959
08 Apr 20242,340.002,340.002,235.002,250.002,250.00657,334
05 Apr 20242,415.002,425.002,275.002,345.002,345.001,094,746
04 Apr 20242,590.002,595.002,410.002,430.002,430.001,572,205
03 Apr 20242,720.002,745.002,525.002,550.002,550.002,086,822
02 Apr 20242,735.002,980.002,595.002,785.002,785.008,433,813
01 Apr 20242,730.002,900.002,670.002,735.002,735.006,666,830
29 Mar 20242,760.003,160.002,650.002,670.002,670.0031,600,159
28 Mar 20242,040.002,625.002,035.002,625.002,625.0010,062,988
27 Mar 20242,020.002,080.001,977.002,020.002,020.00519,688
26 Mar 20241,884.002,095.001,884.002,045.002,045.001,507,231
25 Mar 20241,946.001,956.001,894.001,897.001,897.00419,514
22 Mar 20241,961.001,967.001,911.001,947.001,947.00424,363
21 Mar 20241,998.001,998.001,947.001,965.001,965.00318,053
20 Mar 20241,961.001,983.001,952.001,964.001,964.00233,414
19 Mar 20241,996.001,997.001,960.001,960.001,960.00313,999
18 Mar 20241,990.002,010.001,990.001,999.001,999.00157,171
15 Mar 20242,030.002,035.001,995.002,000.002,000.00250,373
14 Mar 20242,065.002,080.001,987.002,045.002,045.00637,668
13 Mar 20242,135.002,165.002,055.002,065.002,065.00398,386
12 Mar 20242,070.002,210.002,060.002,130.002,130.00414,593
11 Mar 20242,070.002,100.002,035.002,070.002,070.00228,927
08 Mar 20242,110.002,135.002,065.002,075.002,075.00250,339
07 Mar 20242,095.002,125.002,040.002,105.002,105.00262,992
06 Mar 20242,135.002,160.002,090.002,100.002,100.00329,176
05 Mar 20242,200.002,230.002,150.002,160.002,160.00304,484
04 Mar 20242,175.002,260.002,160.002,230.002,230.00352,878
29 Feb 20242,240.002,260.002,160.002,175.002,175.00413,337
28 Feb 20242,245.002,300.002,235.002,240.002,240.00253,930
27 Feb 20242,275.002,285.002,210.002,260.002,260.00278,914
26 Feb 20242,310.002,325.002,260.002,275.002,275.00246,267
23 Feb 20242,365.002,370.002,265.002,310.002,310.00328,049
22 Feb 20242,310.002,405.002,295.002,340.002,340.00603,336
21 Feb 20242,425.002,485.002,255.002,275.002,275.00517,957
20 Feb 20242,450.002,450.002,395.002,450.002,450.00216,240
19 Feb 20242,465.002,510.002,440.002,465.002,465.00193,266
16 Feb 20242,510.002,515.002,455.002,475.002,475.00368,536
15 Feb 20242,400.002,515.002,380.002,475.002,475.00715,058
14 Feb 20242,320.002,385.002,320.002,380.002,380.00225,874
13 Feb 20242,305.002,355.002,280.002,340.002,340.00197,858
08 Feb 20242,245.002,310.002,245.002,280.002,280.00184,349
07 Feb 20242,285.002,320.002,250.002,260.002,260.00172,193
06 Feb 20242,305.002,305.002,240.002,255.002,255.00145,989
05 Feb 20242,370.002,370.002,290.002,300.002,300.00169,793
02 Feb 20242,285.002,340.002,265.002,340.002,340.00184,498
01 Feb 20242,290.002,295.002,215.002,270.002,270.00344,987
31 Jan 20242,330.002,360.002,285.002,290.002,290.00194,819
30 Jan 20242,355.002,390.002,305.002,325.002,325.00222,942
29 Jan 20242,360.002,380.002,315.002,330.002,330.00334,487
26 Jan 20242,410.002,450.002,310.002,380.002,380.00240,713
25 Jan 20242,450.002,450.002,375.002,395.002,395.00256,398
24 Jan 20242,510.002,510.002,425.002,435.002,435.00258,162
23 Jan 20242,460.002,545.002,450.002,490.002,490.00310,191
22 Jan 20242,550.002,555.002,455.002,460.002,460.00307,248
19 Jan 20242,545.002,630.002,510.002,550.002,550.00350,616
18 Jan 20242,405.002,605.002,405.002,545.002,545.00519,128
17 Jan 20242,550.002,550.002,430.002,450.002,450.00409,451
16 Jan 20242,505.002,595.002,505.002,535.002,535.00293,617
15 Jan 20242,550.002,595.002,500.002,535.002,535.0070,079
12 Jan 20242,675.002,675.002,550.002,555.002,555.00359,803
11 Jan 20242,620.002,700.002,605.002,660.002,660.00403,136
10 Jan 20242,680.002,695.002,590.002,595.002,595.00359,338
09 Jan 20242,700.002,730.002,655.002,680.002,680.00478,803
08 Jan 20242,625.002,700.002,620.002,700.002,700.00446,288
05 Jan 20242,555.002,715.002,555.002,615.002,615.00817,133
04 Jan 20242,600.002,600.002,545.002,545.002,545.00206,899
03 Jan 20242,535.002,605.002,520.002,600.002,600.00356,876
02 Jan 20242,545.002,600.002,530.002,590.002,590.00301,669
28 Dec 20232,515.002,555.002,495.002,545.002,545.00231,887
27 Dec 20232,455.002,555.002,455.002,515.002,515.00278,599
26 Dec 20232,580.002,600.002,480.002,480.002,480.00468,092
22 Dec 20232,655.002,690.002,570.002,580.002,580.00490,860
21 Dec 20232,640.002,795.002,620.002,660.002,660.00930,610
20 Dec 20232,655.002,670.002,630.002,660.002,660.00373,134
19 Dec 20232,670.002,705.002,620.002,655.002,655.00399,205
18 Dec 20232,785.002,785.002,670.002,685.002,685.00556,890
15 Dec 20232,655.002,830.002,630.002,750.002,750.001,551,236
14 Dec 20232,685.002,715.002,560.002,660.002,660.00463,597
13 Dec 20232,625.002,745.002,585.002,630.002,630.00818,686
12 Dec 20232,565.002,645.002,510.002,620.002,620.00535,425
11 Dec 20232,655.002,655.002,570.002,575.002,575.00331,590
08 Dec 20232,550.002,700.002,550.002,625.002,625.00740,610
07 Dec 20232,530.002,610.002,470.002,540.002,540.00546,794
06 Dec 20232,545.002,585.002,490.002,515.002,515.00356,666
05 Dec 20232,590.002,620.002,500.002,510.002,510.00656,609
04 Dec 20232,715.002,715.002,590.002,590.002,590.00575,199
01 Dec 20232,750.002,750.002,680.002,700.002,700.00352,946
30 Nov 20232,665.002,760.002,655.002,750.002,750.00501,569
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...