MiraeING.Co.,Ltd. (KRX:007120)
South Korea · Delayed Price · Currency is KRW 2,215.00
-190.00 (-7.90%)
At close: Mar 19, 2026
MiraeING.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2,430.00 | 2,480.00 | 2,185.00 | 2,220.00 | 2,220.00 | -7.69% | 1,652,032 |
| Mar 18, 2026 | 2,390.00 | 2,990.00 | 2,180.00 | 2,405.00 | 2,405.00 | 0.42% | 17,465,770 |
| Mar 17, 2026 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 29.74% | 621,626 |
| Mar 16, 2026 | 1,800.00 | 1,958.00 | 1,760.00 | 1,846.00 | 1,846.00 | 4.59% | 1,398,144 |
| Mar 13, 2026 | 1,722.00 | 2,095.00 | 1,655.00 | 1,765.00 | 1,765.00 | 0.57% | 3,038,271 |
| Mar 12, 2026 | 1,423.00 | 1,849.00 | 1,423.00 | 1,755.00 | 1,755.00 | 23.33% | 7,551,343 |
| Mar 11, 2026 | 1,333.00 | 1,442.00 | 1,290.00 | 1,423.00 | 1,423.00 | 6.75% | 481,025 |
| Mar 10, 2026 | 1,339.00 | 1,418.00 | 1,300.00 | 1,333.00 | 1,333.00 | -1.26% | 273,208 |
| Mar 9, 2026 | 1,355.00 | 1,379.00 | 1,275.00 | 1,350.00 | 1,350.00 | -0.15% | 143,087 |
| Mar 6, 2026 | 1,264.00 | 1,372.00 | 1,240.00 | 1,352.00 | 1,352.00 | 6.96% | 469,455 |
| Mar 5, 2026 | 1,132.00 | 1,285.00 | 1,132.00 | 1,264.00 | 1,264.00 | 10.88% | 153,210 |
| Mar 4, 2026 | 1,121.00 | 1,211.00 | 1,011.00 | 1,140.00 | 1,140.00 | -4.60% | 251,380 |
| Mar 3, 2026 | 1,250.00 | 1,250.00 | 1,135.00 | 1,195.00 | 1,195.00 | -4.48% | 190,311 |
| Feb 27, 2026 | 1,267.00 | 1,283.00 | 1,250.00 | 1,251.00 | 1,251.00 | -1.42% | 112,275 |
| Feb 26, 2026 | 1,320.00 | 1,320.00 | 1,268.00 | 1,269.00 | 1,269.00 | -3.86% | 205,086 |
| Feb 25, 2026 | 1,342.00 | 1,346.00 | 1,230.00 | 1,320.00 | 1,320.00 | -1.64% | 470,157 |
| Feb 24, 2026 | 1,271.00 | 1,399.00 | 1,251.00 | 1,342.00 | 1,342.00 | 6.68% | 613,121 |
| Feb 23, 2026 | 1,209.00 | 1,313.00 | 1,209.00 | 1,258.00 | 1,258.00 | 3.20% | 293,392 |
| Feb 20, 2026 | 1,223.00 | 1,248.00 | 1,200.00 | 1,219.00 | 1,219.00 | -0.33% | 165,375 |
| Feb 19, 2026 | 1,182.00 | 1,298.00 | 1,182.00 | 1,223.00 | 1,223.00 | 3.47% | 338,215 |
| Feb 13, 2026 | 1,211.00 | 1,221.00 | 1,135.00 | 1,182.00 | 1,182.00 | -3.59% | 293,161 |
| Feb 12, 2026 | 1,126.00 | 1,280.00 | 1,104.00 | 1,226.00 | 1,226.00 | 8.88% | 2,093,197 |
| Feb 11, 2026 | 1,095.00 | 1,148.00 | 1,094.00 | 1,126.00 | 1,126.00 | 2.83% | 157,712 |
| Feb 10, 2026 | 1,080.00 | 1,109.00 | 1,080.00 | 1,095.00 | 1,095.00 | 0.37% | 90,539 |
| Feb 9, 2026 | 1,107.00 | 1,122.00 | 1,080.00 | 1,091.00 | 1,091.00 | -1.45% | 180,428 |
| Feb 6, 2026 | 1,179.00 | 1,185.00 | 1,089.00 | 1,107.00 | 1,107.00 | -7.75% | 279,528 |
| Feb 5, 2026 | 1,279.00 | 1,279.00 | 1,136.00 | 1,200.00 | 1,200.00 | -6.69% | 712,178 |
| Feb 4, 2026 | 1,099.00 | 1,358.00 | 1,098.00 | 1,286.00 | 1,286.00 | 17.02% | 3,286,897 |
| Feb 3, 2026 | 1,057.00 | 1,125.00 | 1,045.00 | 1,099.00 | 1,099.00 | 3.97% | 370,936 |
| Feb 2, 2026 | 1,055.00 | 1,110.00 | 1,030.00 | 1,057.00 | 1,057.00 | 0.19% | 152,328 |
| Jan 30, 2026 | 1,064.00 | 1,064.00 | 1,031.00 | 1,055.00 | 1,055.00 | 0.48% | 153,365 |
| Jan 29, 2026 | 1,085.00 | 1,085.00 | 1,043.00 | 1,050.00 | 1,050.00 | -3.23% | 109,440 |
| Jan 28, 2026 | 1,056.00 | 1,109.00 | 1,029.00 | 1,085.00 | 1,085.00 | 2.75% | 281,062 |
| Jan 27, 2026 | 1,029.00 | 1,060.00 | 1,025.00 | 1,056.00 | 1,056.00 | 1.83% | 108,213 |
| Jan 26, 2026 | 1,065.00 | 1,065.00 | 1,011.00 | 1,037.00 | 1,037.00 | -2.63% | 94,043 |
| Jan 23, 2026 | 1,100.00 | 1,100.00 | 1,056.00 | 1,065.00 | 1,065.00 | -3.18% | 159,957 |
| Jan 22, 2026 | 1,104.00 | 1,104.00 | 1,070.00 | 1,100.00 | 1,100.00 | -0.36% | 183,767 |
| Jan 21, 2026 | 1,026.00 | 1,128.00 | 1,015.00 | 1,104.00 | 1,104.00 | 7.60% | 699,485 |
| Jan 20, 2026 | 982.00 | 1,040.00 | 976.00 | 1,026.00 | 1,026.00 | 4.48% | 465,511 |
| Jan 19, 2026 | 971.00 | 992.00 | 960.00 | 982.00 | 982.00 | 1.13% | 180,433 |
| Jan 16, 2026 | 974.00 | 985.00 | 955.00 | 971.00 | 971.00 | -0.61% | 88,536 |
| Jan 15, 2026 | 995.00 | 995.00 | 960.00 | 977.00 | 977.00 | -1.81% | 60,045 |
| Jan 14, 2026 | 952.00 | 1,037.00 | 952.00 | 995.00 | 995.00 | 4.52% | 399,097 |
| Jan 13, 2026 | 938.00 | 970.00 | 934.00 | 952.00 | 952.00 | 0.63% | 78,697 |
| Jan 12, 2026 | 940.00 | 964.00 | 938.00 | 946.00 | 946.00 | -0.32% | 66,407 |
| Jan 9, 2026 | 952.00 | 952.00 | 920.00 | 949.00 | 949.00 | 0.11% | 62,799 |
| Jan 8, 2026 | 948.00 | 950.00 | 922.00 | 948.00 | 948.00 | - | 85,054 |
| Jan 7, 2026 | 948.00 | 968.00 | 923.00 | 948.00 | 948.00 | - | 62,719 |
| Jan 6, 2026 | 965.00 | 985.00 | 944.00 | 948.00 | 948.00 | -1.56% | 124,533 |
| Jan 5, 2026 | 954.00 | 975.00 | 936.00 | 963.00 | 963.00 | 0.94% | 84,247 |