Mirai Semiconductors Co., Ltd. (KOSDAQ:254490)
South Korea · Delayed Price · Currency is KRW 16,370
-980 (-5.65%)
Jul 7, 2026, 3:30 PM KST
Mirai Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 16,910.00 | 17,550.00 | 16,050.00 | 16,370.00 | 16,370.00 | -5.65% | 93,903 |
| Jul 6, 2026 | 17,910.00 | 18,000.00 | 16,590.00 | 17,350.00 | 17,350.00 | -2.69% | 96,151 |
| Jul 3, 2026 | 17,330.00 | 17,830.00 | 16,000.00 | 17,830.00 | 17,830.00 | 2.89% | 125,174 |
| Jul 2, 2026 | 18,950.00 | 18,950.00 | 17,200.00 | 17,330.00 | 17,330.00 | -12.47% | 147,144 |
| Jul 1, 2026 | 19,700.00 | 20,350.00 | 18,920.00 | 19,800.00 | 19,800.00 | 1.02% | 130,929 |
| Jun 30, 2026 | 19,390.00 | 19,990.00 | 19,110.00 | 19,600.00 | 19,600.00 | 1.08% | 93,607 |
| Jun 29, 2026 | 18,400.00 | 19,960.00 | 18,060.00 | 19,390.00 | 19,390.00 | 5.38% | 106,958 |
| Jun 26, 2026 | 19,650.00 | 19,670.00 | 17,810.00 | 18,400.00 | 18,400.00 | -6.65% | 176,281 |
| Jun 25, 2026 | 21,450.00 | 21,800.00 | 19,410.00 | 19,710.00 | 19,710.00 | -3.38% | 157,037 |
| Jun 24, 2026 | 20,550.00 | 21,250.00 | 19,660.00 | 20,400.00 | 20,400.00 | -0.73% | 180,897 |
| Jun 23, 2026 | 23,900.00 | 23,950.00 | 20,550.00 | 20,550.00 | 20,550.00 | -14.73% | 233,833 |
| Jun 22, 2026 | 22,550.00 | 24,750.00 | 22,550.00 | 24,100.00 | 24,100.00 | 3.88% | 183,804 |
| Jun 19, 2026 | 26,100.00 | 26,400.00 | 22,400.00 | 23,200.00 | 23,200.00 | -8.84% | 328,045 |
| Jun 18, 2026 | 25,900.00 | 25,950.00 | 24,850.00 | 25,450.00 | 25,450.00 | -1.74% | 126,248 |
| Jun 17, 2026 | 25,150.00 | 26,600.00 | 24,800.00 | 25,900.00 | 25,900.00 | 2.17% | 218,616 |
| Jun 16, 2026 | 26,450.00 | 26,750.00 | 25,100.00 | 25,350.00 | 25,350.00 | -3.43% | 183,845 |
| Jun 15, 2026 | 27,200.00 | 27,350.00 | 25,550.00 | 26,250.00 | 26,250.00 | 2.34% | 395,127 |
| Jun 12, 2026 | 25,700.00 | 26,850.00 | 25,100.00 | 25,650.00 | 25,650.00 | 5.56% | 384,655 |
| Jun 11, 2026 | 22,400.00 | 25,300.00 | 22,250.00 | 24,300.00 | 24,300.00 | 4.07% | 289,161 |
| Jun 10, 2026 | 24,300.00 | 25,300.00 | 22,650.00 | 23,350.00 | 23,350.00 | -3.91% | 320,019 |
| Jun 9, 2026 | 23,700.00 | 24,350.00 | 22,350.00 | 24,300.00 | 24,300.00 | 9.21% | 237,285 |
| Jun 8, 2026 | 22,150.00 | 23,550.00 | 21,600.00 | 22,250.00 | 22,250.00 | -9.00% | 409,490 |
| Jun 5, 2026 | 26,700.00 | 26,700.00 | 24,200.00 | 24,450.00 | 24,450.00 | -10.11% | 179,676 |
| Jun 4, 2026 | 26,150.00 | 28,000.00 | 26,150.00 | 27,200.00 | 27,200.00 | 3.03% | 288,791 |
| Jun 2, 2026 | 27,350.00 | 27,500.00 | 25,400.00 | 26,400.00 | 26,400.00 | -3.30% | 273,693 |
| Jun 1, 2026 | 26,100.00 | 28,300.00 | 25,950.00 | 27,300.00 | 27,300.00 | 4.20% | 354,345 |
| May 29, 2026 | 28,550.00 | 29,100.00 | 25,800.00 | 26,200.00 | 26,200.00 | -6.60% | 243,285 |
| May 28, 2026 | 30,300.00 | 30,325.00 | 25,950.00 | 28,050.00 | 28,050.00 | -6.50% | 444,263 |
| May 27, 2026 | 34,750.00 | 35,450.00 | 28,850.00 | 30,000.00 | 30,000.00 | -10.31% | 535,623 |
| May 26, 2026 | 33,100.00 | 34,600.00 | 31,100.00 | 33,450.00 | 33,450.00 | 4.04% | 538,114 |
| May 22, 2026 | 34,300.00 | 35,450.00 | 31,350.00 | 32,150.00 | 32,150.00 | -6.27% | 601,582 |
| May 21, 2026 | 33,100.00 | 35,750.00 | 31,900.00 | 34,300.00 | 34,300.00 | 9.94% | 748,110 |
| May 20, 2026 | 31,100.00 | 31,800.00 | 28,650.00 | 31,200.00 | 31,200.00 | 2.13% | 417,747 |
| May 19, 2026 | 31,200.00 | 32,750.00 | 29,650.00 | 30,550.00 | 30,550.00 | -3.32% | 539,485 |
| May 18, 2026 | 39,950.00 | 39,950.00 | 31,400.00 | 31,600.00 | 31,600.00 | -22.93% | 1,172,208 |
| May 15, 2026 | 45,000.00 | 47,300.00 | 39,000.00 | 41,000.00 | 41,000.00 | -4.65% | 1,486,399 |
| May 14, 2026 | 37,150.00 | 47,850.00 | 35,150.00 | 43,000.00 | 43,000.00 | 13.76% | 4,350,491 |
| May 13, 2026 | 35,250.00 | 39,700.00 | 33,650.00 | 37,800.00 | 37,800.00 | 6.18% | 1,556,355 |
| May 12, 2026 | 40,250.00 | 41,600.00 | 34,100.00 | 35,600.00 | 35,600.00 | -11.22% | 1,717,863 |
| May 11, 2026 | 32,900.00 | 40,100.00 | 31,300.00 | 40,100.00 | 40,100.00 | 29.98% | 2,735,521 |
| May 8, 2026 | 29,600.00 | 31,450.00 | 28,450.00 | 30,850.00 | 30,850.00 | 4.93% | 547,651 |
| May 7, 2026 | 29,600.00 | 31,350.00 | 27,000.00 | 29,400.00 | 29,400.00 | -0.68% | 1,199,374 |
| May 6, 2026 | 31,450.00 | 34,450.00 | 29,400.00 | 29,600.00 | 29,600.00 | 1.20% | 1,861,920 |
| May 4, 2026 | 23,850.00 | 30,350.00 | 23,850.00 | 29,250.00 | 29,250.00 | 25.27% | 3,968,034 |
| Apr 30, 2026 | 21,300.00 | 25,200.00 | 21,100.00 | 23,350.00 | 23,350.00 | 10.40% | 2,525,622 |
| Apr 29, 2026 | 21,300.00 | 21,750.00 | 20,900.00 | 21,150.00 | 21,150.00 | -3.20% | 296,757 |
| Apr 28, 2026 | 22,400.00 | 22,400.00 | 21,000.00 | 21,850.00 | 21,850.00 | -2.24% | 540,233 |
| Apr 27, 2026 | 20,300.00 | 23,500.00 | 20,050.00 | 22,350.00 | 22,350.00 | 11.47% | 2,087,547 |
| Apr 24, 2026 | 19,110.00 | 20,600.00 | 19,110.00 | 20,050.00 | 20,050.00 | 5.47% | 678,014 |
| Apr 23, 2026 | 19,500.00 | 19,550.00 | 18,660.00 | 19,010.00 | 19,010.00 | -0.99% | 195,684 |