MiraeING.Co.,Ltd. (KRX:007120)
South Korea · Delayed Price · Currency is KRW 905.00
+1.00 (0.11%)
Last updated: Oct 1, 2025, 10:55 AM KST
MiraeING.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 897.00 | 898.00 | 860.00 | 875.00 | 875.00 | -2.45% | 48,852 |
| Oct 1, 2025 | 910.00 | 943.00 | 895.00 | 897.00 | 897.00 | -0.77% | 50,973 |
| Sep 30, 2025 | 899.00 | 927.00 | 873.00 | 904.00 | 904.00 | 3.55% | 64,092 |
| Sep 29, 2025 | 874.00 | 890.00 | 872.00 | 873.00 | 873.00 | -0.11% | 29,441 |
| Sep 26, 2025 | 887.00 | 894.00 | 873.00 | 874.00 | 874.00 | -1.35% | 60,411 |
| Sep 25, 2025 | 894.00 | 899.00 | 885.00 | 886.00 | 886.00 | -0.89% | 37,906 |
| Sep 24, 2025 | 894.00 | 901.00 | 892.00 | 894.00 | 894.00 | 0.11% | 26,705 |
| Sep 23, 2025 | 909.00 | 912.00 | 892.00 | 893.00 | 893.00 | -1.76% | 67,352 |
| Sep 22, 2025 | 914.00 | 914.00 | 900.00 | 909.00 | 909.00 | 0.22% | 73,925 |
| Sep 19, 2025 | 913.00 | 913.00 | 906.00 | 907.00 | 907.00 | 0.11% | 58,847 |
| Sep 18, 2025 | 906.00 | 913.00 | 903.00 | 906.00 | 906.00 | - | 45,931 |
| Sep 17, 2025 | 911.00 | 912.00 | 905.00 | 906.00 | 906.00 | -0.33% | 24,186 |
| Sep 16, 2025 | 915.00 | 932.00 | 906.00 | 909.00 | 909.00 | -0.66% | 49,492 |
| Sep 15, 2025 | 915.00 | 934.00 | 910.00 | 915.00 | 915.00 | - | 32,153 |
| Sep 12, 2025 | 928.00 | 928.00 | 909.00 | 915.00 | 915.00 | -0.44% | 63,220 |
| Sep 11, 2025 | 930.00 | 940.00 | 909.00 | 919.00 | 919.00 | 0.33% | 52,574 |
| Sep 10, 2025 | 939.00 | 947.00 | 912.00 | 916.00 | 916.00 | -0.97% | 44,697 |
| Sep 9, 2025 | 925.00 | 941.00 | 917.00 | 925.00 | 925.00 | - | 37,282 |
| Sep 8, 2025 | 950.00 | 981.00 | 912.00 | 925.00 | 925.00 | -2.63% | 119,529 |
| Sep 5, 2025 | 941.00 | 969.00 | 941.00 | 950.00 | 950.00 | 1.39% | 34,779 |
| Sep 4, 2025 | 937.00 | 961.00 | 936.00 | 937.00 | 937.00 | 0.11% | 36,052 |
| Sep 3, 2025 | 929.00 | 979.00 | 924.00 | 936.00 | 936.00 | 1.30% | 50,943 |
| Sep 2, 2025 | 960.00 | 960.00 | 890.00 | 924.00 | 924.00 | -3.75% | 156,505 |
| Sep 1, 2025 | 1,001.00 | 1,001.00 | 960.00 | 960.00 | 960.00 | -4.10% | 128,960 |
| Aug 29, 2025 | 1,007.00 | 1,007.00 | 985.00 | 1,001.00 | 1,001.00 | 0.30% | 39,594 |
| Aug 28, 2025 | 1,003.00 | 1,003.00 | 995.00 | 998.00 | 998.00 | -0.20% | 15,158 |
| Aug 27, 2025 | 1,000.00 | 1,009.00 | 995.00 | 1,000.00 | 1,000.00 | -0.40% | 16,836 |
| Aug 26, 2025 | 1,009.00 | 1,009.00 | 998.00 | 1,004.00 | 1,004.00 | 0.20% | 17,496 |
| Aug 25, 2025 | 1,012.00 | 1,012.00 | 999.00 | 1,002.00 | 1,002.00 | -0.20% | 12,391 |
| Aug 22, 2025 | 1,010.00 | 1,010.00 | 992.00 | 1,004.00 | 1,004.00 | 0.30% | 22,096 |
| Aug 21, 2025 | 1,000.00 | 1,013.00 | 991.00 | 1,001.00 | 1,001.00 | 0.10% | 26,140 |
| Aug 20, 2025 | 1,004.00 | 1,010.00 | 991.00 | 1,000.00 | 1,000.00 | -0.40% | 36,628 |
| Aug 19, 2025 | 1,005.00 | 1,005.00 | 997.00 | 1,004.00 | 1,004.00 | 0.10% | 19,334 |
| Aug 18, 2025 | 1,005.00 | 1,021.00 | 990.00 | 1,003.00 | 1,003.00 | - | 53,693 |
| Aug 14, 2025 | 1,018.00 | 1,018.00 | 1,002.00 | 1,003.00 | 1,003.00 | -0.69% | 7,499 |
| Aug 13, 2025 | 1,014.00 | 1,014.00 | 997.00 | 1,010.00 | 1,010.00 | 0.40% | 31,260 |
| Aug 12, 2025 | 1,002.00 | 1,011.00 | 1,002.00 | 1,006.00 | 1,006.00 | - | 38,648 |
| Aug 11, 2025 | 1,010.00 | 1,011.00 | 999.00 | 1,006.00 | 1,006.00 | -0.40% | 32,126 |
| Aug 8, 2025 | 1,020.00 | 1,020.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.70% | 14,762 |
| Aug 7, 2025 | 1,012.00 | 1,018.00 | 999.00 | 1,003.00 | 1,003.00 | -0.89% | 37,860 |
| Aug 6, 2025 | 1,013.00 | 1,013.00 | 998.00 | 1,012.00 | 1,012.00 | 0.80% | 11,540 |
| Aug 5, 2025 | 996.00 | 1,030.00 | 996.00 | 1,004.00 | 1,004.00 | -0.20% | 21,644 |
| Aug 4, 2025 | 995.00 | 1,011.00 | 995.00 | 1,006.00 | 1,006.00 | - | 62,860 |
| Aug 1, 2025 | 1,006.00 | 1,016.00 | 996.00 | 1,006.00 | 1,006.00 | - | 22,309 |
| Jul 31, 2025 | 1,003.00 | 1,014.00 | 1,000.00 | 1,006.00 | 1,006.00 | 0.40% | 40,475 |
| Jul 30, 2025 | 1,002.00 | 1,020.00 | 991.00 | 1,002.00 | 1,002.00 | - | 77,764 |
| Jul 29, 2025 | 1,004.00 | 1,024.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.79% | 46,654 |
| Jul 28, 2025 | 1,035.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 101,689 |
| Jul 25, 2025 | 1,009.00 | 1,017.00 | 1,002.00 | 1,015.00 | 1,015.00 | 0.59% | 19,731 |
| Jul 24, 2025 | 1,012.00 | 1,020.00 | 1,007.00 | 1,009.00 | 1,009.00 | -0.10% | 18,883 |