MiraeING.Co.,Ltd. (KRX:007120)
South Korea · Delayed Price · Currency is KRW 1,200.00
-86.00 (-6.69%)
Feb 5, 2026, 3:30 PM KST
MiraeING.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,279.00 | 1,279.00 | 1,136.00 | 1,200.00 | 1,200.00 | -6.69% | 711,750 |
| Feb 4, 2026 | 1,099.00 | 1,358.00 | 1,098.00 | 1,286.00 | 1,286.00 | 17.02% | 3,281,688 |
| Feb 3, 2026 | 1,057.00 | 1,125.00 | 1,045.00 | 1,099.00 | 1,099.00 | 3.97% | 370,444 |
| Feb 2, 2026 | 1,055.00 | 1,110.00 | 1,030.00 | 1,057.00 | 1,057.00 | 0.19% | 151,628 |
| Jan 30, 2026 | 1,064.00 | 1,064.00 | 1,031.00 | 1,055.00 | 1,055.00 | 0.48% | 153,354 |
| Jan 29, 2026 | 1,085.00 | 1,085.00 | 1,043.00 | 1,050.00 | 1,050.00 | -3.23% | 109,400 |
| Jan 28, 2026 | 1,056.00 | 1,109.00 | 1,029.00 | 1,085.00 | 1,085.00 | 2.75% | 279,086 |
| Jan 27, 2026 | 1,029.00 | 1,060.00 | 1,025.00 | 1,056.00 | 1,056.00 | 1.83% | 107,889 |
| Jan 26, 2026 | 1,065.00 | 1,065.00 | 1,011.00 | 1,037.00 | 1,037.00 | -2.63% | 93,927 |
| Jan 23, 2026 | 1,100.00 | 1,100.00 | 1,056.00 | 1,065.00 | 1,065.00 | -3.18% | 158,603 |
| Jan 22, 2026 | 1,104.00 | 1,104.00 | 1,070.00 | 1,100.00 | 1,100.00 | -0.36% | 183,361 |
| Jan 21, 2026 | 1,026.00 | 1,128.00 | 1,015.00 | 1,104.00 | 1,104.00 | 7.60% | 698,779 |
| Jan 20, 2026 | 982.00 | 1,040.00 | 976.00 | 1,026.00 | 1,026.00 | 4.48% | 464,893 |
| Jan 19, 2026 | 971.00 | 992.00 | 960.00 | 982.00 | 982.00 | 1.13% | 179,826 |
| 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% | 60,039 |
| Jan 14, 2026 | 952.00 | 1,037.00 | 952.00 | 995.00 | 995.00 | 4.52% | 399,093 |
| Jan 13, 2026 | 938.00 | 970.00 | 934.00 | 952.00 | 952.00 | 0.63% | 78,694 |
| Jan 12, 2026 | 940.00 | 964.00 | 938.00 | 946.00 | 946.00 | -0.32% | 64,198 |
| Jan 9, 2026 | 952.00 | 952.00 | 920.00 | 949.00 | 949.00 | 0.11% | 60,798 |
| 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 |
| Jan 2, 2026 | 935.00 | 967.00 | 920.00 | 954.00 | 954.00 | 3.70% | 72,017 |
| Dec 30, 2025 | 939.00 | 992.00 | 900.00 | 920.00 | 920.00 | -3.97% | 290,693 |
| Dec 29, 2025 | 930.00 | 958.00 | 899.00 | 958.00 | 958.00 | 3.01% | 206,066 |
| Dec 26, 2025 | 965.00 | 998.00 | 923.00 | 930.00 | 930.00 | -3.63% | 211,881 |
| Dec 24, 2025 | 986.00 | 989.00 | 940.00 | 965.00 | 965.00 | -2.13% | 159,671 |
| Dec 23, 2025 | 963.00 | 1,070.00 | 929.00 | 986.00 | 986.00 | 3.90% | 1,086,794 |
| Dec 22, 2025 | 1,010.00 | 1,010.00 | 912.00 | 949.00 | 949.00 | -5.10% | 533,740 |
| 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 |