Mirai Semiconductors Co., Ltd. (KOSDAQ:254490)
South Korea · Delayed Price · Currency is KRW 31,200
+650 (2.13%)
May 20, 2026, 3:30 PM KST
Mirai Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 31,100.00 | 31,800.00 | 28,650.00 | 29,800.00 | - | -2.45% | 373,136 |
| 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 |
| Apr 22, 2026 | 19,030.00 | 19,200.00 | 18,510.00 | 19,200.00 | 19,200.00 | 0.79% | 137,022 |
| Apr 21, 2026 | 19,100.00 | 19,620.00 | 18,870.00 | 19,050.00 | 19,050.00 | 2.25% | 295,333 |
| Apr 20, 2026 | 18,480.00 | 18,950.00 | 18,400.00 | 18,630.00 | 18,630.00 | 1.97% | 194,686 |
| Apr 17, 2026 | 18,440.00 | 18,460.00 | 18,000.00 | 18,270.00 | 18,270.00 | -0.87% | 63,768 |
| Apr 16, 2026 | 18,550.00 | 18,640.00 | 18,160.00 | 18,430.00 | 18,430.00 | -0.43% | 112,990 |
| Apr 15, 2026 | 19,090.00 | 19,140.00 | 18,490.00 | 18,510.00 | 18,510.00 | 0.11% | 205,343 |
| Apr 14, 2026 | 17,710.00 | 19,890.00 | 17,700.00 | 18,490.00 | 18,490.00 | 7.44% | 1,107,403 |
| Apr 13, 2026 | 16,990.00 | 17,880.00 | 16,780.00 | 17,210.00 | 17,210.00 | 0.06% | 78,398 |
| Apr 10, 2026 | 16,910.00 | 17,500.00 | 16,910.00 | 17,200.00 | 17,200.00 | 2.63% | 80,077 |
| Apr 9, 2026 | 17,260.00 | 17,320.00 | 16,600.00 | 16,760.00 | 16,760.00 | -2.90% | 52,773 |
| Apr 8, 2026 | 16,880.00 | 17,290.00 | 16,700.00 | 17,260.00 | 17,260.00 | 7.61% | 122,086 |
| Apr 7, 2026 | 16,700.00 | 16,950.00 | 15,880.00 | 16,040.00 | 16,040.00 | -0.50% | 74,919 |
| Apr 6, 2026 | 16,370.00 | 16,750.00 | 16,050.00 | 16,120.00 | 16,120.00 | -1.41% | 42,420 |
| Apr 3, 2026 | 16,660.00 | 16,880.00 | 16,040.00 | 16,350.00 | 16,350.00 | 0.31% | 60,472 |
| Apr 2, 2026 | 17,560.00 | 17,800.00 | 15,950.00 | 16,300.00 | 16,300.00 | -6.38% | 92,918 |
| Apr 1, 2026 | 16,420.00 | 17,420.00 | 16,400.00 | 17,410.00 | 17,410.00 | 10.47% | 85,582 |
| Mar 31, 2026 | 16,680.00 | 16,680.00 | 15,680.00 | 15,760.00 | 15,760.00 | -5.74% | 87,165 |
| Mar 30, 2026 | 16,510.00 | 17,000.00 | 16,450.00 | 16,720.00 | 16,720.00 | -3.96% | 61,095 |
| Mar 27, 2026 | 17,190.00 | 17,730.00 | 16,900.00 | 17,410.00 | 17,410.00 | -2.14% | 87,263 |
| Mar 26, 2026 | 18,900.00 | 18,900.00 | 17,650.00 | 17,790.00 | 17,790.00 | -6.42% | 113,818 |
| Mar 25, 2026 | 18,460.00 | 19,220.00 | 18,460.00 | 19,010.00 | 19,010.00 | 4.51% | 134,839 |
| Mar 24, 2026 | 18,490.00 | 18,610.00 | 17,600.00 | 18,190.00 | 18,190.00 | 3.06% | 85,585 |
| Mar 23, 2026 | 18,300.00 | 18,490.00 | 17,650.00 | 17,650.00 | 17,650.00 | -6.47% | 123,583 |
| Mar 20, 2026 | 18,850.00 | 19,000.00 | 18,500.00 | 18,870.00 | 18,870.00 | 0.64% | 93,995 |
| Mar 19, 2026 | 19,000.00 | 19,200.00 | 18,710.00 | 18,750.00 | 18,750.00 | -3.75% | 113,285 |
| Mar 18, 2026 | 18,900.00 | 19,560.00 | 18,900.00 | 19,480.00 | 19,480.00 | 4.17% | 210,049 |
| Mar 17, 2026 | 19,750.00 | 19,750.00 | 18,700.00 | 18,700.00 | 18,700.00 | -2.40% | 172,021 |
| Mar 16, 2026 | 19,030.00 | 19,450.00 | 18,740.00 | 19,160.00 | 19,160.00 | 1.59% | 145,685 |
| Mar 13, 2026 | 18,630.00 | 19,280.00 | 18,160.00 | 18,860.00 | 18,860.00 | -1.57% | 135,903 |
| Mar 12, 2026 | 19,180.00 | 19,800.00 | 18,800.00 | 19,160.00 | 19,160.00 | -0.31% | 125,439 |
| Mar 11, 2026 | 20,000.00 | 20,100.00 | 19,030.00 | 19,220.00 | 19,220.00 | -2.44% | 193,002 |
| Mar 10, 2026 | 19,900.00 | 20,100.00 | 19,000.00 | 19,700.00 | 19,700.00 | 8.12% | 238,493 |