Mirai Semiconductors Co., Ltd. (KOSDAQ:254490)
South Korea · Delayed Price · Currency is KRW 17,400
+20 (0.12%)
Aug 8, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 17,400.00 | 17,710.00 | 17,340.00 | 17,400.00 | 17,400.00 | 0.12% | 48,681 |
| Aug 7, 2025 | 17,660.00 | 17,670.00 | 17,290.00 | 17,380.00 | 17,380.00 | -0.06% | 39,866 |
| Aug 6, 2025 | 17,300.00 | 17,430.00 | 17,220.00 | 17,390.00 | 17,390.00 | -1.36% | 37,164 |
| Aug 5, 2025 | 17,760.00 | 17,900.00 | 17,500.00 | 17,630.00 | 17,630.00 | 1.09% | 44,590 |
| Aug 4, 2025 | 17,410.00 | 17,580.00 | 17,250.00 | 17,440.00 | 17,440.00 | 0.23% | 40,170 |
| Aug 1, 2025 | 17,880.00 | 17,980.00 | 17,400.00 | 17,400.00 | 17,400.00 | -5.95% | 72,728 |
| Jul 31, 2025 | 18,500.00 | 18,500.00 | 18,280.00 | 18,500.00 | 18,500.00 | 0.98% | 103,700 |
| Jul 30, 2025 | 18,220.00 | 18,590.00 | 18,120.00 | 18,320.00 | 18,320.00 | -0.16% | 122,957 |
| Jul 29, 2025 | 18,610.00 | 18,750.00 | 17,990.00 | 18,350.00 | 18,350.00 | -2.91% | 145,716 |
| Jul 28, 2025 | 18,950.00 | 19,200.00 | 18,080.00 | 18,900.00 | 18,900.00 | 4.83% | 307,410 |
| Jul 25, 2025 | 18,140.00 | 18,280.00 | 17,970.00 | 18,030.00 | 18,030.00 | -0.50% | 37,593 |
| Jul 24, 2025 | 19,150.00 | 19,150.00 | 18,100.00 | 18,120.00 | 18,120.00 | -0.77% | 142,810 |
| Jul 23, 2025 | 18,050.00 | 18,310.00 | 17,510.00 | 18,260.00 | 18,260.00 | -0.05% | 101,182 |
| Jul 22, 2025 | 18,830.00 | 19,090.00 | 18,070.00 | 18,270.00 | 18,270.00 | -2.30% | 124,628 |
| Jul 21, 2025 | 18,590.00 | 18,940.00 | 18,500.00 | 18,700.00 | 18,700.00 | -0.85% | 71,417 |
| Jul 18, 2025 | 19,430.00 | 19,480.00 | 18,760.00 | 18,860.00 | 18,860.00 | -1.72% | 151,260 |
| Jul 17, 2025 | 19,370.00 | 19,500.00 | 18,610.00 | 19,190.00 | 19,190.00 | -2.09% | 253,571 |
| Jul 16, 2025 | 20,300.00 | 20,350.00 | 19,210.00 | 19,600.00 | 19,600.00 | 3.00% | 684,474 |
| Jul 15, 2025 | 17,540.00 | 19,200.00 | 17,170.00 | 19,030.00 | 19,030.00 | 7.27% | 1,099,413 |
| Jul 14, 2025 | 17,980.00 | 17,980.00 | 17,490.00 | 17,740.00 | 17,740.00 | -0.56% | 104,549 |
| Jul 11, 2025 | 18,210.00 | 18,560.00 | 17,720.00 | 17,840.00 | 17,840.00 | 0.51% | 263,673 |
| Jul 10, 2025 | 18,630.00 | 19,920.00 | 17,490.00 | 17,750.00 | 17,750.00 | 7.51% | 1,772,986 |
| Jul 9, 2025 | 16,860.00 | 17,000.00 | 16,500.00 | 16,510.00 | 16,510.00 | -2.08% | 56,345 |
| Jul 8, 2025 | 16,150.00 | 16,950.00 | 16,150.00 | 16,860.00 | 16,860.00 | 1.87% | 115,955 |
| Jul 7, 2025 | 16,980.00 | 16,980.00 | 16,500.00 | 16,550.00 | 16,550.00 | -2.19% | 84,403 |
| Jul 4, 2025 | 17,910.00 | 17,940.00 | 16,810.00 | 16,920.00 | 16,920.00 | -4.30% | 232,021 |
| Jul 3, 2025 | 17,720.00 | 19,030.00 | 17,300.00 | 17,680.00 | 17,680.00 | 9.68% | 1,831,576 |
| Jul 2, 2025 | 16,330.00 | 16,440.00 | 15,580.00 | 16,120.00 | 16,120.00 | -2.48% | 167,165 |
| Jul 1, 2025 | 16,800.00 | 16,930.00 | 16,510.00 | 16,530.00 | 16,530.00 | -1.61% | 165,851 |
| Jun 30, 2025 | 17,300.00 | 17,650.00 | 16,680.00 | 16,800.00 | 16,800.00 | -6.98% | 256,256 |
| Jun 27, 2025 | 18,780.00 | 19,260.00 | 18,000.00 | 18,060.00 | 18,060.00 | 4.39% | 702,371 |
| Jun 26, 2025 | 18,040.00 | 19,960.00 | 17,250.00 | 17,300.00 | 17,300.00 | 11.33% | 3,618,702 |
| Jun 25, 2025 | 15,770.00 | 17,090.00 | 15,090.00 | 15,540.00 | 15,540.00 | 7.69% | 2,305,322 |
| Jun 24, 2025 | 14,010.00 | 14,700.00 | 14,000.00 | 14,430.00 | 14,430.00 | 4.72% | 101,319 |
| Jun 23, 2025 | 13,920.00 | 13,990.00 | 13,080.00 | 13,780.00 | 13,780.00 | -3.43% | 35,985 |
| Jun 20, 2025 | 14,160.00 | 14,450.00 | 14,030.00 | 14,270.00 | 14,270.00 | 0.42% | 23,947 |
| Jun 19, 2025 | 14,590.00 | 14,660.00 | 13,360.00 | 14,210.00 | 14,210.00 | -1.73% | 39,456 |
| Jun 18, 2025 | 14,190.00 | 14,480.00 | 13,990.00 | 14,460.00 | 14,460.00 | 1.90% | 36,058 |
| Jun 17, 2025 | 14,350.00 | 14,850.00 | 13,850.00 | 14,190.00 | 14,190.00 | -0.35% | 73,844 |
| Jun 16, 2025 | 14,210.00 | 14,290.00 | 14,050.00 | 14,240.00 | 14,240.00 | -2.67% | 30,565 |
| Jun 13, 2025 | 14,730.00 | 14,730.00 | 13,900.00 | 14,630.00 | 14,630.00 | -0.07% | 69,660 |
| Jun 12, 2025 | 14,680.00 | 14,740.00 | 14,530.00 | 14,640.00 | 14,640.00 | -1.28% | 40,692 |
| Jun 11, 2025 | 14,790.00 | 14,900.00 | 14,580.00 | 14,830.00 | 14,830.00 | 2.13% | 55,751 |
| Jun 10, 2025 | 14,820.00 | 14,820.00 | 14,430.00 | 14,520.00 | 14,520.00 | -0.89% | 41,577 |
| Jun 9, 2025 | 15,030.00 | 15,030.00 | 14,650.00 | 14,650.00 | 14,650.00 | -0.88% | 48,305 |
| Jun 5, 2025 | 14,520.00 | 15,050.00 | 14,450.00 | 14,780.00 | 14,780.00 | 1.72% | 120,691 |
| Jun 4, 2025 | 14,450.00 | 14,730.00 | 14,430.00 | 14,530.00 | 14,530.00 | 1.89% | 66,601 |
| Jun 2, 2025 | 14,400.00 | 14,440.00 | 14,230.00 | 14,260.00 | 14,260.00 | 0.21% | 38,854 |
| May 30, 2025 | 13,970.00 | 14,350.00 | 13,690.00 | 14,230.00 | 14,230.00 | 0.49% | 67,679 |
| May 29, 2025 | 14,530.00 | 14,530.00 | 13,930.00 | 14,160.00 | 14,160.00 | 1.43% | 59,995 |