Mirai Semiconductors Co., Ltd. (KOSDAQ:254490)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17,070.00 | 17,100.00 | 16,840.00 | 17,010.00 | 17,010.00 | -0.35% | 30,003 |
| Oct 30, 2025 | 17,620.00 | 17,840.00 | 16,990.00 | 17,070.00 | 17,070.00 | -3.12% | 102,466 |
| Oct 29, 2025 | 17,670.00 | 17,900.00 | 17,430.00 | 17,620.00 | 17,620.00 | 0.11% | 65,591 |
| Oct 28, 2025 | 17,960.00 | 17,960.00 | 17,560.00 | 17,600.00 | 17,600.00 | -1.68% | 71,431 |
| Oct 27, 2025 | 18,370.00 | 18,410.00 | 17,750.00 | 17,900.00 | 17,900.00 | -1.65% | 133,999 |
| Oct 24, 2025 | 17,600.00 | 18,710.00 | 17,370.00 | 18,200.00 | 18,200.00 | 6.12% | 384,117 |
| Oct 23, 2025 | 17,080.00 | 17,300.00 | 16,780.00 | 17,150.00 | 17,150.00 | -0.87% | 62,403 |
| Oct 22, 2025 | 17,650.00 | 17,670.00 | 16,910.00 | 17,300.00 | 17,300.00 | -1.98% | 96,409 |
| Oct 21, 2025 | 17,870.00 | 18,410.00 | 17,600.00 | 17,650.00 | 17,650.00 | -1.23% | 112,048 |
| Oct 20, 2025 | 17,720.00 | 18,090.00 | 17,510.00 | 17,870.00 | 17,870.00 | 2.17% | 107,539 |
| Oct 17, 2025 | 17,600.00 | 18,100.00 | 17,440.00 | 17,490.00 | 17,490.00 | -2.89% | 118,080 |
| Oct 16, 2025 | 18,250.00 | 18,320.00 | 17,910.00 | 18,010.00 | 18,010.00 | -1.58% | 118,406 |
| Oct 15, 2025 | 18,110.00 | 18,300.00 | 17,790.00 | 18,300.00 | 18,300.00 | 2.41% | 150,828 |
| Oct 14, 2025 | 19,760.00 | 19,760.00 | 17,600.00 | 17,870.00 | 17,870.00 | -7.17% | 388,910 |
| Oct 13, 2025 | 18,400.00 | 19,370.00 | 18,370.00 | 19,250.00 | 19,250.00 | -0.52% | 241,682 |
| Oct 10, 2025 | 19,860.00 | 20,050.00 | 19,020.00 | 19,350.00 | 19,350.00 | 4.65% | 928,249 |
| Oct 2, 2025 | 18,000.00 | 20,000.00 | 18,000.00 | 18,490.00 | 18,490.00 | 6.02% | 2,071,782 |
| Oct 1, 2025 | 16,810.00 | 17,800.00 | 16,810.00 | 17,440.00 | 17,440.00 | 4.43% | 117,339 |
| Sep 30, 2025 | 16,990.00 | 17,250.00 | 16,650.00 | 16,700.00 | 16,700.00 | -1.71% | 50,046 |
| Sep 29, 2025 | 16,960.00 | 17,320.00 | 16,940.00 | 16,990.00 | 16,990.00 | 0.18% | 52,460 |
| Sep 26, 2025 | 17,730.00 | 17,730.00 | 16,890.00 | 16,960.00 | 16,960.00 | -6.04% | 102,206 |
| Sep 25, 2025 | 18,390.00 | 18,390.00 | 17,830.00 | 18,050.00 | 18,050.00 | -2.70% | 109,884 |
| Sep 24, 2025 | 18,500.00 | 18,640.00 | 18,100.00 | 18,550.00 | 18,550.00 | -0.75% | 170,090 |
| Sep 23, 2025 | 18,390.00 | 19,400.00 | 18,260.00 | 18,690.00 | 18,690.00 | 3.55% | 564,951 |
| Sep 22, 2025 | 18,010.00 | 18,440.00 | 17,960.00 | 18,050.00 | 18,050.00 | 0.22% | 149,420 |
| Sep 19, 2025 | 18,520.00 | 18,640.00 | 17,930.00 | 18,010.00 | 18,010.00 | 0.45% | 235,204 |
| Sep 18, 2025 | 17,230.00 | 18,710.00 | 17,220.00 | 17,930.00 | 17,930.00 | 4.06% | 431,651 |
| Sep 17, 2025 | 17,650.00 | 17,650.00 | 17,030.00 | 17,230.00 | 17,230.00 | -2.71% | 53,896 |
| Sep 16, 2025 | 17,620.00 | 17,830.00 | 17,390.00 | 17,710.00 | 17,710.00 | 0.51% | 84,022 |
| Sep 15, 2025 | 17,900.00 | 18,090.00 | 17,380.00 | 17,620.00 | 17,620.00 | 0.80% | 183,834 |
| Sep 12, 2025 | 17,320.00 | 17,990.00 | 17,260.00 | 17,480.00 | 17,480.00 | 1.69% | 180,653 |
| Sep 11, 2025 | 17,570.00 | 17,620.00 | 17,150.00 | 17,190.00 | 17,190.00 | -1.32% | 64,339 |
| Sep 10, 2025 | 17,490.00 | 17,490.00 | 17,190.00 | 17,420.00 | 17,420.00 | 0.69% | 91,538 |
| Sep 9, 2025 | 16,880.00 | 17,680.00 | 16,700.00 | 17,300.00 | 17,300.00 | 4.22% | 186,694 |
| Sep 8, 2025 | 16,410.00 | 16,720.00 | 16,410.00 | 16,600.00 | 16,600.00 | 1.16% | 46,304 |
| Sep 5, 2025 | 17,000.00 | 17,300.00 | 16,390.00 | 16,410.00 | 16,410.00 | 0.18% | 113,505 |
| Sep 4, 2025 | 15,980.00 | 16,760.00 | 15,980.00 | 16,380.00 | 16,380.00 | 1.74% | 53,506 |
| Sep 3, 2025 | 15,870.00 | 16,290.00 | 15,870.00 | 16,100.00 | 16,100.00 | -0.19% | 21,811 |
| Sep 2, 2025 | 16,290.00 | 16,450.00 | 15,990.00 | 16,130.00 | 16,130.00 | -0.98% | 35,382 |
| Sep 1, 2025 | 16,680.00 | 17,140.00 | 15,400.00 | 16,290.00 | 16,290.00 | -4.12% | 77,387 |
| Aug 29, 2025 | 16,720.00 | 17,250.00 | 16,670.00 | 16,990.00 | 16,990.00 | 1.74% | 96,441 |
| Aug 28, 2025 | 16,590.00 | 16,990.00 | 16,420.00 | 16,700.00 | 16,700.00 | -2.40% | 61,609 |
| Aug 27, 2025 | 16,100.00 | 17,160.00 | 16,040.00 | 17,110.00 | 17,110.00 | 5.62% | 127,578 |
| Aug 26, 2025 | 16,000.00 | 16,450.00 | 15,900.00 | 16,200.00 | 16,200.00 | 0.68% | 33,251 |
| Aug 25, 2025 | 16,000.00 | 16,160.00 | 15,860.00 | 16,090.00 | 16,090.00 | 2.16% | 30,569 |
| Aug 22, 2025 | 15,500.00 | 15,870.00 | 15,500.00 | 15,750.00 | 15,750.00 | 0.70% | 28,361 |
| Aug 21, 2025 | 15,520.00 | 15,970.00 | 15,430.00 | 15,640.00 | 15,640.00 | 0.77% | 55,220 |
| Aug 20, 2025 | 15,810.00 | 15,900.00 | 14,800.00 | 15,520.00 | 15,520.00 | -3.54% | 84,031 |
| Aug 19, 2025 | 16,600.00 | 16,900.00 | 16,050.00 | 16,090.00 | 16,090.00 | -3.59% | 35,416 |
| Aug 18, 2025 | 16,900.00 | 17,100.00 | 16,660.00 | 16,690.00 | 16,690.00 | -2.23% | 27,803 |