Mirai Semiconductors Co., Ltd. (KOSDAQ:254490)
South Korea · Delayed Price · Currency is KRW 23,350
+2,200 (10.40%)
Apr 30, 2026, 3:30 PM KST
Mirai Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21,300.00 | 25,200.00 | 21,100.00 | 23,350.00 | 23,350.00 | 10.40% | 2,516,805 |
| Apr 29, 2026 | 21,300.00 | 21,750.00 | 20,900.00 | 21,150.00 | 21,150.00 | -3.20% | 291,279 |
| Apr 28, 2026 | 22,400.00 | 22,400.00 | 21,000.00 | 21,850.00 | 21,850.00 | -2.24% | 538,860 |
| 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% | 674,815 |
| Apr 23, 2026 | 19,500.00 | 19,550.00 | 18,660.00 | 19,010.00 | 19,010.00 | -0.99% | 195,184 |
| Apr 22, 2026 | 19,030.00 | 19,200.00 | 18,510.00 | 19,200.00 | 19,200.00 | 0.79% | 136,151 |
| 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% | 192,712 |
| Apr 17, 2026 | 18,440.00 | 18,460.00 | 18,000.00 | 18,270.00 | 18,270.00 | -0.87% | 63,310 |
| Apr 16, 2026 | 18,550.00 | 18,640.00 | 18,160.00 | 18,430.00 | 18,430.00 | -0.43% | 112,292 |
| Apr 15, 2026 | 19,090.00 | 19,140.00 | 18,490.00 | 18,510.00 | 18,510.00 | 0.11% | 204,432 |
| Apr 14, 2026 | 17,710.00 | 19,890.00 | 17,700.00 | 18,490.00 | 18,490.00 | 7.44% | 1,104,761 |
| Apr 13, 2026 | 16,990.00 | 17,880.00 | 16,780.00 | 17,210.00 | 17,210.00 | 0.06% | 78,272 |
| Apr 10, 2026 | 16,910.00 | 17,500.00 | 16,910.00 | 17,200.00 | 17,200.00 | 2.63% | 79,893 |
| Apr 9, 2026 | 17,260.00 | 17,320.00 | 16,600.00 | 16,760.00 | 16,760.00 | -2.90% | 52,335 |
| Apr 8, 2026 | 16,880.00 | 17,290.00 | 16,700.00 | 17,260.00 | 17,260.00 | 7.61% | 121,708 |
| Apr 7, 2026 | 16,700.00 | 16,950.00 | 15,880.00 | 16,040.00 | 16,040.00 | -0.50% | 74,866 |
| Apr 6, 2026 | 16,370.00 | 16,750.00 | 16,050.00 | 16,120.00 | 16,120.00 | -1.41% | 41,550 |
| Apr 3, 2026 | 16,660.00 | 16,880.00 | 16,040.00 | 16,350.00 | 16,350.00 | 0.31% | 60,273 |
| Apr 2, 2026 | 17,560.00 | 17,800.00 | 15,950.00 | 16,300.00 | 16,300.00 | -6.38% | 92,645 |
| Apr 1, 2026 | 16,420.00 | 17,420.00 | 16,400.00 | 17,410.00 | 17,410.00 | 10.47% | 85,119 |
| Mar 31, 2026 | 16,680.00 | 16,680.00 | 15,680.00 | 15,760.00 | 15,760.00 | -5.74% | 86,609 |
| Mar 30, 2026 | 16,510.00 | 17,000.00 | 16,450.00 | 16,720.00 | 16,720.00 | -3.96% | 61,026 |
| Mar 27, 2026 | 17,190.00 | 17,730.00 | 16,900.00 | 17,410.00 | 17,410.00 | -2.14% | 86,008 |
| Mar 26, 2026 | 18,900.00 | 18,900.00 | 17,650.00 | 17,790.00 | 17,790.00 | -6.42% | 113,078 |
| Mar 25, 2026 | 18,460.00 | 19,220.00 | 18,460.00 | 19,010.00 | 19,010.00 | 4.51% | 133,593 |
| Mar 24, 2026 | 18,490.00 | 18,610.00 | 17,600.00 | 18,190.00 | 18,190.00 | 3.06% | 84,915 |
| 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% | 93,067 |
| Mar 19, 2026 | 19,000.00 | 19,200.00 | 18,710.00 | 18,750.00 | 18,750.00 | -3.75% | 112,754 |
| Mar 18, 2026 | 18,900.00 | 19,560.00 | 18,900.00 | 19,480.00 | 19,480.00 | 4.17% | 189,447 |
| Mar 17, 2026 | 19,750.00 | 19,750.00 | 18,700.00 | 18,700.00 | 18,700.00 | -2.40% | 171,643 |
| 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% | 134,442 |
| Mar 12, 2026 | 19,180.00 | 19,800.00 | 18,800.00 | 19,160.00 | 19,160.00 | -0.31% | 125,300 |
| Mar 11, 2026 | 20,000.00 | 20,100.00 | 19,030.00 | 19,220.00 | 19,220.00 | -2.44% | 191,045 |
| Mar 10, 2026 | 19,900.00 | 20,100.00 | 19,000.00 | 19,700.00 | 19,700.00 | 8.12% | 237,006 |
| Mar 9, 2026 | 19,200.00 | 19,300.00 | 17,680.00 | 18,220.00 | 18,220.00 | -9.58% | 250,935 |
| Mar 6, 2026 | 18,950.00 | 20,450.00 | 18,330.00 | 20,150.00 | 20,150.00 | 7.18% | 359,040 |
| Mar 5, 2026 | 17,480.00 | 19,130.00 | 17,480.00 | 18,800.00 | 18,800.00 | 15.98% | 301,185 |
| Mar 4, 2026 | 18,460.00 | 19,580.00 | 16,210.00 | 16,210.00 | 16,210.00 | -15.22% | 439,463 |
| Mar 3, 2026 | 19,850.00 | 21,200.00 | 19,100.00 | 19,120.00 | 19,120.00 | -7.86% | 502,987 |
| Feb 27, 2026 | 20,750.00 | 21,600.00 | 20,300.00 | 20,750.00 | 20,750.00 | -3.94% | 546,121 |
| Feb 26, 2026 | 20,200.00 | 23,750.00 | 20,000.00 | 21,600.00 | 21,600.00 | 7.46% | 3,184,598 |
| Feb 25, 2026 | 21,200.00 | 21,800.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.95% | 889,045 |
| Feb 24, 2026 | 18,200.00 | 22,500.00 | 17,770.00 | 20,500.00 | 20,500.00 | 12.70% | 4,729,146 |
| Feb 23, 2026 | 17,980.00 | 18,480.00 | 17,890.00 | 18,190.00 | 18,190.00 | 2.36% | 200,153 |
| Feb 20, 2026 | 18,100.00 | 18,100.00 | 17,700.00 | 17,770.00 | 17,770.00 | -1.82% | 90,036 |
| Feb 19, 2026 | 18,060.00 | 18,270.00 | 17,820.00 | 18,100.00 | 18,100.00 | 2.32% | 145,087 |