Mirai Semiconductors Co., Ltd. (KOSDAQ:254490)
South Korea · Delayed Price · Currency is KRW 14,720
-460 (-3.03%)
Aug 25, 2026, 9:39 AM KST
Mirai Semiconductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 15,000.00 | 15,000.00 | 14,260.00 | 14,490.00 | - | -4.55% | 9,878 |
| Aug 24, 2026 | 15,370.00 | 15,740.00 | 15,080.00 | 15,180.00 | 15,180.00 | -0.85% | 53,951 |
| Aug 21, 2026 | 16,100.00 | 16,100.00 | 15,200.00 | 15,310.00 | 15,310.00 | -6.07% | 74,396 |
| Aug 20, 2026 | 16,150.00 | 16,430.00 | 15,900.00 | 16,300.00 | 16,300.00 | 3.76% | 59,181 |
| Aug 19, 2026 | 15,360.00 | 16,340.00 | 15,280.00 | 15,710.00 | 15,710.00 | -2.36% | 80,262 |
| Aug 18, 2026 | 17,280.00 | 17,340.00 | 15,900.00 | 16,090.00 | 16,090.00 | -5.69% | 128,075 |
| Aug 14, 2026 | 17,940.00 | 18,050.00 | 16,600.00 | 17,060.00 | 17,060.00 | -0.35% | 204,633 |
| Aug 13, 2026 | 18,900.00 | 20,000.00 | 16,910.00 | 17,120.00 | 17,120.00 | -7.41% | 329,743 |
| Aug 12, 2026 | 18,150.00 | 18,490.00 | 17,680.00 | 18,490.00 | 18,490.00 | 2.72% | 92,146 |
| Aug 11, 2026 | 17,240.00 | 18,070.00 | 16,850.00 | 18,000.00 | 18,000.00 | 4.41% | 117,697 |
| Aug 10, 2026 | 15,850.00 | 17,500.00 | 15,850.00 | 17,240.00 | 17,240.00 | 10.02% | 141,241 |
| Aug 7, 2026 | 15,660.00 | 16,300.00 | 15,210.00 | 15,670.00 | 15,670.00 | 0.06% | 113,025 |
| Aug 6, 2026 | 15,510.00 | 15,980.00 | 15,170.00 | 15,660.00 | 15,660.00 | -1.01% | 57,225 |
| Aug 5, 2026 | 15,720.00 | 16,130.00 | 15,210.00 | 15,820.00 | 15,820.00 | 6.68% | 115,633 |
| Aug 4, 2026 | 14,240.00 | 14,930.00 | 14,110.00 | 14,830.00 | 14,830.00 | 4.88% | 86,572 |
| Aug 3, 2026 | 13,600.00 | 14,620.00 | 13,300.00 | 14,140.00 | 14,140.00 | 3.14% | 126,679 |
| Jul 31, 2026 | 12,900.00 | 14,030.00 | 12,610.00 | 13,710.00 | 13,710.00 | 19.53% | 282,377 |
| Jul 30, 2026 | 10,900.00 | 12,000.00 | 10,900.00 | 11,470.00 | 11,470.00 | 1.41% | 69,703 |
| Jul 29, 2026 | 12,900.00 | 13,200.00 | 10,520.00 | 11,310.00 | 11,310.00 | -11.22% | 151,361 |
| Jul 28, 2026 | 14,130.00 | 14,410.00 | 12,700.00 | 12,740.00 | 12,740.00 | -14.09% | 81,212 |
| Jul 27, 2026 | 14,830.00 | 14,990.00 | 14,400.00 | 14,830.00 | 14,830.00 | 2.99% | 50,123 |
| Jul 24, 2026 | 15,420.00 | 15,420.00 | 14,350.00 | 14,400.00 | 14,400.00 | -7.10% | 84,529 |
| Jul 23, 2026 | 15,300.00 | 15,590.00 | 14,970.00 | 15,500.00 | 15,500.00 | 3.89% | 112,782 |
| Jul 22, 2026 | 15,900.00 | 16,440.00 | 14,910.00 | 14,920.00 | 14,920.00 | -1.65% | 109,649 |
| Jul 21, 2026 | 14,630.00 | 15,390.00 | 14,330.00 | 15,170.00 | 15,170.00 | 3.27% | 82,464 |
| Jul 20, 2026 | 15,500.00 | 15,600.00 | 14,530.00 | 14,690.00 | 14,690.00 | -6.43% | 92,888 |
| Jul 16, 2026 | 16,590.00 | 16,650.00 | 15,630.00 | 15,700.00 | 15,700.00 | -8.19% | 106,360 |
| Jul 15, 2026 | 15,730.00 | 17,390.00 | 15,700.00 | 17,100.00 | 17,100.00 | 15.46% | 257,299 |
| Jul 14, 2026 | 15,310.00 | 15,600.00 | 14,210.00 | 14,810.00 | 14,810.00 | -4.57% | 116,459 |
| Jul 13, 2026 | 16,890.00 | 17,760.00 | 15,340.00 | 15,520.00 | 15,520.00 | -7.67% | 130,778 |
| Jul 10, 2026 | 15,980.00 | 17,100.00 | 15,610.00 | 16,810.00 | 16,810.00 | 8.31% | 89,164 |
| Jul 9, 2026 | 15,430.00 | 16,180.00 | 14,930.00 | 15,520.00 | 15,520.00 | 3.05% | 115,280 |
| Jul 8, 2026 | 15,800.00 | 16,600.00 | 14,870.00 | 15,060.00 | 15,060.00 | -8.00% | 105,873 |
| 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 |