MiraeING.Co.,Ltd. (KRX:007120)
South Korea · Delayed Price · Currency is KRW 1,000.00
+52.00 (5.49%)
Dec 19, 2025, 3:30 PM KST
MiraeING.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 955.00 | 1,047.00 | 939.00 | 1,000.00 | 1,000.00 | 5.49% | 520,924 |
| Dec 18, 2025 | 946.00 | 995.00 | 930.00 | 948.00 | 948.00 | -1.46% | 255,362 |
| Dec 17, 2025 | 1,030.00 | 1,058.00 | 951.00 | 962.00 | 962.00 | -6.60% | 1,253,170 |
| Dec 16, 2025 | 916.00 | 1,096.00 | 911.00 | 1,030.00 | 1,030.00 | 14.96% | 5,145,260 |
| Dec 15, 2025 | 821.00 | 1,045.00 | 817.00 | 896.00 | 896.00 | 9.14% | 2,000,764 |
| Dec 12, 2025 | 815.00 | 829.00 | 810.00 | 821.00 | 821.00 | 0.74% | 46,719 |
| Dec 11, 2025 | 819.00 | 819.00 | 812.00 | 815.00 | 815.00 | -0.49% | 19,029 |
| Dec 10, 2025 | 830.00 | 831.00 | 818.00 | 819.00 | 819.00 | -1.33% | 21,008 |
| Dec 9, 2025 | 818.00 | 830.00 | 813.00 | 830.00 | 830.00 | 1.22% | 33,533 |
| Dec 8, 2025 | 826.00 | 834.00 | 818.00 | 820.00 | 820.00 | -0.24% | 13,120 |
| Dec 5, 2025 | 820.00 | 838.00 | 817.00 | 822.00 | 822.00 | 0.37% | 16,360 |
| Dec 4, 2025 | 839.00 | 839.00 | 815.00 | 819.00 | 819.00 | -0.85% | 12,275 |
| Dec 3, 2025 | 826.00 | 833.00 | 817.00 | 826.00 | 826.00 | 0.12% | 29,715 |
| Dec 2, 2025 | 822.00 | 837.00 | 815.00 | 825.00 | 825.00 | 0.49% | 51,550 |
| Dec 1, 2025 | 826.00 | 845.00 | 819.00 | 821.00 | 821.00 | -0.61% | 11,449 |
| Nov 28, 2025 | 825.00 | 844.00 | 820.00 | 826.00 | 826.00 | 0.61% | 54,209 |
| Nov 27, 2025 | 822.00 | 848.00 | 818.00 | 821.00 | 821.00 | - | 19,461 |
| Nov 26, 2025 | 826.00 | 827.00 | 821.00 | 821.00 | 821.00 | - | 7,177 |
| Nov 25, 2025 | 818.00 | 830.00 | 816.00 | 821.00 | 821.00 | 0.12% | 17,789 |
| Nov 24, 2025 | 831.00 | 831.00 | 815.00 | 820.00 | 820.00 | -2.15% | 35,477 |
| Nov 21, 2025 | 848.00 | 848.00 | 810.00 | 838.00 | 838.00 | -1.30% | 32,031 |
| Nov 20, 2025 | 826.00 | 855.00 | 826.00 | 849.00 | 849.00 | 1.43% | 73,311 |
| Nov 19, 2025 | 831.00 | 838.00 | 811.00 | 837.00 | 837.00 | -0.12% | 45,681 |
| Nov 18, 2025 | 816.00 | 850.00 | 806.00 | 838.00 | 838.00 | 2.70% | 54,772 |
| Nov 17, 2025 | 801.00 | 857.00 | 800.00 | 816.00 | 816.00 | 1.87% | 64,896 |
| Nov 14, 2025 | 859.00 | 859.00 | 801.00 | 801.00 | 801.00 | -4.07% | 109,527 |
| Nov 13, 2025 | 829.00 | 836.00 | 820.00 | 835.00 | 835.00 | 0.72% | 27,887 |
| Nov 12, 2025 | 848.00 | 848.00 | 815.00 | 829.00 | 829.00 | 0.73% | 17,005 |
| Nov 11, 2025 | 850.00 | 850.00 | 801.00 | 823.00 | 823.00 | 2.88% | 48,100 |
| Nov 10, 2025 | 798.00 | 821.00 | 796.00 | 800.00 | 800.00 | 0.25% | 64,099 |
| Nov 7, 2025 | 817.00 | 817.00 | 780.00 | 798.00 | 798.00 | -2.33% | 151,907 |
| Nov 6, 2025 | 801.00 | 850.00 | 801.00 | 817.00 | 817.00 | 0.86% | 45,624 |
| Nov 5, 2025 | 838.00 | 838.00 | 800.00 | 810.00 | 810.00 | -0.49% | 41,313 |
| Nov 4, 2025 | 813.00 | 825.00 | 813.00 | 814.00 | 814.00 | 0.12% | 20,331 |
| Nov 3, 2025 | 822.00 | 826.00 | 812.00 | 813.00 | 813.00 | -1.09% | 62,523 |
| Oct 31, 2025 | 833.00 | 850.00 | 819.00 | 822.00 | 822.00 | -1.32% | 47,374 |
| Oct 30, 2025 | 853.00 | 853.00 | 810.00 | 833.00 | 833.00 | -1.42% | 59,526 |
| Oct 29, 2025 | 853.00 | 858.00 | 837.00 | 845.00 | 845.00 | -0.82% | 43,438 |
| Oct 28, 2025 | 860.00 | 865.00 | 851.00 | 852.00 | 852.00 | -0.93% | 66,522 |
| Oct 27, 2025 | 870.00 | 886.00 | 858.00 | 860.00 | 860.00 | -0.81% | 84,406 |
| Oct 24, 2025 | 860.00 | 878.00 | 847.00 | 867.00 | 867.00 | 0.93% | 80,184 |
| Oct 23, 2025 | 868.00 | 878.00 | 851.00 | 859.00 | 859.00 | -1.04% | 146,470 |
| Oct 22, 2025 | 835.00 | 1,018.00 | 817.00 | 868.00 | 868.00 | 6.24% | 1,287,887 |
| Oct 21, 2025 | 819.00 | 826.00 | 812.00 | 817.00 | 817.00 | 0.37% | 65,845 |
| Oct 20, 2025 | 832.00 | 832.00 | 814.00 | 814.00 | 814.00 | -2.16% | 61,128 |
| Oct 17, 2025 | 849.00 | 853.00 | 824.00 | 832.00 | 832.00 | -2.00% | 69,188 |
| Oct 16, 2025 | 858.00 | 868.00 | 845.00 | 849.00 | 849.00 | -0.59% | 58,533 |
| Oct 15, 2025 | 858.00 | 899.00 | 848.00 | 854.00 | 854.00 | -0.47% | 39,691 |
| Oct 14, 2025 | 867.00 | 890.00 | 855.00 | 858.00 | 858.00 | -1.83% | 38,584 |
| Oct 13, 2025 | 909.00 | 909.00 | 862.00 | 874.00 | 874.00 | -0.11% | 30,766 |