MiraeING.Co.,Ltd. (KRX:007120)
South Korea · Delayed Price · Currency is KRW 1,178.00
+22.00 (1.90%)
Last updated: Sep 4, 2026, 12:29 PM KST
MiraeING.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,208.00 | 1,208.00 | 1,151.00 | 1,177.00 | - | 1.82% | 3,497 |
| Sep 3, 2026 | 1,187.00 | 1,234.00 | 1,120.00 | 1,156.00 | 1,156.00 | -1.37% | 113,812 |
| Sep 2, 2026 | 1,230.00 | 1,230.00 | 1,160.00 | 1,172.00 | 1,172.00 | -2.66% | 47,469 |
| Sep 1, 2026 | 1,263.00 | 1,263.00 | 1,181.00 | 1,204.00 | 1,204.00 | -0.08% | 18,328 |
| Aug 31, 2026 | 1,202.00 | 1,250.00 | 1,176.00 | 1,205.00 | 1,205.00 | 0.25% | 19,150 |
| Aug 28, 2026 | 1,202.00 | 1,253.00 | 1,117.00 | 1,202.00 | 1,202.00 | - | 52,818 |
| Aug 27, 2026 | 1,125.00 | 1,374.00 | 1,120.00 | 1,202.00 | 1,202.00 | 7.51% | 342,574 |
| Aug 26, 2026 | 1,175.00 | 1,235.00 | 1,118.00 | 1,118.00 | 1,118.00 | -3.87% | 39,184 |
| Aug 25, 2026 | 1,176.00 | 1,176.00 | 1,100.00 | 1,163.00 | 1,163.00 | -1.11% | 20,224 |
| Aug 24, 2026 | 1,154.00 | 1,198.00 | 1,153.00 | 1,176.00 | 1,176.00 | 1.38% | 14,009 |
| Aug 21, 2026 | 1,196.00 | 1,210.00 | 1,140.00 | 1,160.00 | 1,160.00 | -4.68% | 43,373 |
| Aug 20, 2026 | 1,170.00 | 1,217.00 | 1,155.00 | 1,217.00 | 1,217.00 | 3.31% | 33,413 |
| Aug 19, 2026 | 1,180.00 | 1,215.00 | 1,119.00 | 1,178.00 | 1,178.00 | -1.59% | 85,349 |
| Aug 18, 2026 | 1,256.00 | 1,278.00 | 1,197.00 | 1,197.00 | 1,197.00 | -4.62% | 108,508 |
| Aug 14, 2026 | 1,330.00 | 1,410.00 | 1,213.00 | 1,255.00 | 1,255.00 | -8.93% | 475,622 |
| Aug 13, 2026 | 1,354.00 | 1,407.00 | 1,250.00 | 1,378.00 | 1,378.00 | -2.75% | 589,573 |
| Aug 12, 2026 | 1,123.00 | 1,444.00 | 1,123.00 | 1,417.00 | 1,417.00 | 27.54% | 2,110,787 |
| Aug 11, 2026 | 1,146.00 | 1,179.00 | 1,108.00 | 1,111.00 | 1,111.00 | -2.71% | 60,623 |
| Aug 10, 2026 | 1,130.00 | 1,161.00 | 1,127.00 | 1,142.00 | 1,142.00 | -2.48% | 45,629 |
| Aug 7, 2026 | 1,160.00 | 1,171.00 | 1,125.00 | 1,171.00 | 1,171.00 | 0.95% | 10,459 |
| Aug 6, 2026 | 1,190.00 | 1,207.00 | 1,145.00 | 1,160.00 | 1,160.00 | -2.52% | 8,221 |
| Aug 5, 2026 | 1,186.00 | 1,200.00 | 1,177.00 | 1,190.00 | 1,190.00 | 1.10% | 13,165 |
| Aug 4, 2026 | 1,190.00 | 1,209.00 | 1,100.00 | 1,177.00 | 1,177.00 | -1.09% | 64,030 |
| Aug 3, 2026 | 1,106.00 | 1,279.00 | 1,106.00 | 1,190.00 | 1,190.00 | 7.59% | 139,773 |
| Jul 31, 2026 | 1,046.00 | 1,170.00 | 1,046.00 | 1,106.00 | 1,106.00 | 4.83% | 44,359 |
| Jul 30, 2026 | 1,069.00 | 1,075.00 | 1,017.00 | 1,055.00 | 1,055.00 | -1.68% | 44,381 |
| Jul 29, 2026 | 1,079.00 | 1,109.00 | 1,000.00 | 1,073.00 | 1,073.00 | 0.09% | 52,679 |
| Jul 28, 2026 | 1,120.00 | 1,144.00 | 1,048.00 | 1,072.00 | 1,072.00 | -5.13% | 45,749 |
| Jul 27, 2026 | 1,130.00 | 1,137.00 | 1,100.00 | 1,130.00 | 1,130.00 | - | 6,595 |
| Jul 24, 2026 | 1,104.00 | 1,169.00 | 1,104.00 | 1,130.00 | 1,130.00 | 1.80% | 15,604 |
| Jul 23, 2026 | 1,119.00 | 1,125.00 | 1,099.00 | 1,110.00 | 1,110.00 | -0.80% | 15,874 |
| Jul 22, 2026 | 1,111.00 | 1,140.00 | 1,109.00 | 1,119.00 | 1,119.00 | -0.09% | 21,136 |
| Jul 21, 2026 | 1,142.00 | 1,150.00 | 1,000.00 | 1,120.00 | 1,120.00 | -1.93% | 255,006 |
| Jul 20, 2026 | 1,191.00 | 1,208.00 | 1,104.00 | 1,142.00 | 1,142.00 | -4.03% | 19,360 |
| Jul 16, 2026 | 1,206.00 | 1,249.00 | 1,189.00 | 1,190.00 | 1,190.00 | -1.33% | 31,337 |
| Jul 15, 2026 | 1,215.00 | 1,282.00 | 1,183.00 | 1,206.00 | 1,206.00 | 1.26% | 11,736 |
| Jul 14, 2026 | 1,238.00 | 1,248.00 | 1,118.00 | 1,191.00 | 1,191.00 | -4.57% | 42,012 |
| Jul 13, 2026 | 1,299.00 | 1,299.00 | 1,248.00 | 1,248.00 | 1,248.00 | -1.73% | 33,418 |
| Jul 10, 2026 | 1,241.00 | 1,301.00 | 1,241.00 | 1,270.00 | 1,270.00 | 0.55% | 27,605 |
| Jul 9, 2026 | 1,220.00 | 1,285.00 | 1,220.00 | 1,263.00 | 1,263.00 | -0.63% | 31,165 |
| Jul 8, 2026 | 1,299.00 | 1,299.00 | 1,212.00 | 1,271.00 | 1,271.00 | -0.16% | 56,959 |
| Jul 7, 2026 | 1,282.00 | 1,309.00 | 1,200.00 | 1,273.00 | 1,273.00 | -0.70% | 105,957 |
| Jul 6, 2026 | 1,290.00 | 1,308.00 | 1,243.00 | 1,282.00 | 1,282.00 | -0.62% | 35,447 |
| Jul 3, 2026 | 1,294.00 | 1,294.00 | 1,235.00 | 1,290.00 | 1,290.00 | -0.31% | 45,847 |
| Jul 2, 2026 | 1,288.00 | 1,350.00 | 1,211.00 | 1,294.00 | 1,294.00 | -0.54% | 45,356 |
| Jul 1, 2026 | 1,175.00 | 1,334.00 | 1,155.00 | 1,301.00 | 1,301.00 | 12.74% | 123,754 |
| Jun 30, 2026 | 1,200.00 | 1,254.00 | 1,154.00 | 1,154.00 | 1,154.00 | -3.43% | 17,673 |
| Jun 29, 2026 | 1,150.00 | 1,200.00 | 1,141.00 | 1,195.00 | 1,195.00 | 0.67% | 26,255 |
| Jun 26, 2026 | 1,177.00 | 1,210.00 | 1,146.00 | 1,187.00 | 1,187.00 | 0.59% | 67,806 |
| Jun 25, 2026 | 1,111.00 | 1,233.00 | 1,110.00 | 1,180.00 | 1,180.00 | -1.26% | 101,525 |