Mirai Semiconductors Co., Ltd. (KOSDAQ:254490)
South Korea flag South Korea · Delayed Price · Currency is KRW
17,090
+20 (0.12%)
Oct 31, 2025, 3:30 PM KST

Mirai Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202517,070.0017,100.0016,840.0017,010.0017,010.00-0.35%30,003
Oct 30, 202517,620.0017,840.0016,990.0017,070.0017,070.00-3.12%102,466
Oct 29, 202517,670.0017,900.0017,430.0017,620.0017,620.000.11%65,591
Oct 28, 202517,960.0017,960.0017,560.0017,600.0017,600.00-1.68%71,431
Oct 27, 202518,370.0018,410.0017,750.0017,900.0017,900.00-1.65%133,999
Oct 24, 202517,600.0018,710.0017,370.0018,200.0018,200.006.12%384,117
Oct 23, 202517,080.0017,300.0016,780.0017,150.0017,150.00-0.87%62,403
Oct 22, 202517,650.0017,670.0016,910.0017,300.0017,300.00-1.98%96,409
Oct 21, 202517,870.0018,410.0017,600.0017,650.0017,650.00-1.23%112,048
Oct 20, 202517,720.0018,090.0017,510.0017,870.0017,870.002.17%107,539
Oct 17, 202517,600.0018,100.0017,440.0017,490.0017,490.00-2.89%118,080
Oct 16, 202518,250.0018,320.0017,910.0018,010.0018,010.00-1.58%118,406
Oct 15, 202518,110.0018,300.0017,790.0018,300.0018,300.002.41%150,828
Oct 14, 202519,760.0019,760.0017,600.0017,870.0017,870.00-7.17%388,910
Oct 13, 202518,400.0019,370.0018,370.0019,250.0019,250.00-0.52%241,682
Oct 10, 202519,860.0020,050.0019,020.0019,350.0019,350.004.65%928,249
Oct 2, 202518,000.0020,000.0018,000.0018,490.0018,490.006.02%2,071,782
Oct 1, 202516,810.0017,800.0016,810.0017,440.0017,440.004.43%117,339
Sep 30, 202516,990.0017,250.0016,650.0016,700.0016,700.00-1.71%50,046
Sep 29, 202516,960.0017,320.0016,940.0016,990.0016,990.000.18%52,460
Sep 26, 202517,730.0017,730.0016,890.0016,960.0016,960.00-6.04%102,206
Sep 25, 202518,390.0018,390.0017,830.0018,050.0018,050.00-2.70%109,884
Sep 24, 202518,500.0018,640.0018,100.0018,550.0018,550.00-0.75%170,090
Sep 23, 202518,390.0019,400.0018,260.0018,690.0018,690.003.55%564,951
Sep 22, 202518,010.0018,440.0017,960.0018,050.0018,050.000.22%149,420
Sep 19, 202518,520.0018,640.0017,930.0018,010.0018,010.000.45%235,204
Sep 18, 202517,230.0018,710.0017,220.0017,930.0017,930.004.06%431,651
Sep 17, 202517,650.0017,650.0017,030.0017,230.0017,230.00-2.71%53,896
Sep 16, 202517,620.0017,830.0017,390.0017,710.0017,710.000.51%84,022
Sep 15, 202517,900.0018,090.0017,380.0017,620.0017,620.000.80%183,834
Sep 12, 202517,320.0017,990.0017,260.0017,480.0017,480.001.69%180,653
Sep 11, 202517,570.0017,620.0017,150.0017,190.0017,190.00-1.32%64,339
Sep 10, 202517,490.0017,490.0017,190.0017,420.0017,420.000.69%91,538
Sep 9, 202516,880.0017,680.0016,700.0017,300.0017,300.004.22%186,694
Sep 8, 202516,410.0016,720.0016,410.0016,600.0016,600.001.16%46,304
Sep 5, 202517,000.0017,300.0016,390.0016,410.0016,410.000.18%113,505
Sep 4, 202515,980.0016,760.0015,980.0016,380.0016,380.001.74%53,506
Sep 3, 202515,870.0016,290.0015,870.0016,100.0016,100.00-0.19%21,811
Sep 2, 202516,290.0016,450.0015,990.0016,130.0016,130.00-0.98%35,382
Sep 1, 202516,680.0017,140.0015,400.0016,290.0016,290.00-4.12%77,387
Aug 29, 202516,720.0017,250.0016,670.0016,990.0016,990.001.74%96,441
Aug 28, 202516,590.0016,990.0016,420.0016,700.0016,700.00-2.40%61,609
Aug 27, 202516,100.0017,160.0016,040.0017,110.0017,110.005.62%127,578
Aug 26, 202516,000.0016,450.0015,900.0016,200.0016,200.000.68%33,251
Aug 25, 202516,000.0016,160.0015,860.0016,090.0016,090.002.16%30,569
Aug 22, 202515,500.0015,870.0015,500.0015,750.0015,750.000.70%28,361
Aug 21, 202515,520.0015,970.0015,430.0015,640.0015,640.000.77%55,220
Aug 20, 202515,810.0015,900.0014,800.0015,520.0015,520.00-3.54%84,031
Aug 19, 202516,600.0016,900.0016,050.0016,090.0016,090.00-3.59%35,416
Aug 18, 202516,900.0017,100.0016,660.0016,690.0016,690.00-2.23%27,803