MiraeING.Co.,Ltd. (KRX:007120)
South Korea · Delayed Price · Currency is KRW 1,830.00
-21.00 (-1.13%)
May 7, 2026, 3:30 PM KST
MiraeING.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,851.00 | 1,860.00 | 1,800.00 | 1,830.00 | 1,830.00 | -1.13% | 79,998 |
| May 6, 2026 | 1,873.00 | 1,935.00 | 1,817.00 | 1,851.00 | 1,851.00 | -1.17% | 219,383 |
| May 4, 2026 | 1,948.00 | 1,981.00 | 1,860.00 | 1,873.00 | 1,873.00 | -3.25% | 126,997 |
| Apr 30, 2026 | 1,997.00 | 1,997.00 | 1,911.00 | 1,936.00 | 1,936.00 | -0.77% | 130,177 |
| Apr 29, 2026 | 1,942.00 | 1,958.00 | 1,910.00 | 1,951.00 | 1,951.00 | 0.05% | 103,370 |
| Apr 28, 2026 | 2,065.00 | 2,065.00 | 1,941.00 | 1,950.00 | 1,950.00 | -5.57% | 160,744 |
| Apr 27, 2026 | 2,055.00 | 2,090.00 | 1,995.00 | 2,065.00 | 2,065.00 | 0.24% | 83,473 |
| Apr 24, 2026 | 2,005.00 | 2,070.00 | 1,973.00 | 2,060.00 | 2,060.00 | 2.74% | 136,917 |
| Apr 23, 2026 | 2,025.00 | 2,060.00 | 1,932.00 | 2,005.00 | 2,005.00 | -0.99% | 214,878 |
| Apr 22, 2026 | 2,130.00 | 2,130.00 | 2,015.00 | 2,025.00 | 2,025.00 | -3.34% | 229,406 |
| Apr 21, 2026 | 2,045.00 | 2,170.00 | 2,015.00 | 2,095.00 | 2,095.00 | 3.46% | 260,270 |
| Apr 20, 2026 | 1,989.00 | 2,155.00 | 1,951.00 | 2,025.00 | 2,025.00 | 1.81% | 348,054 |
| Apr 17, 2026 | 1,987.00 | 2,010.00 | 1,943.00 | 1,989.00 | 1,989.00 | 0.10% | 133,471 |
| Apr 16, 2026 | 1,997.00 | 2,050.00 | 1,968.00 | 1,987.00 | 1,987.00 | -1.14% | 245,104 |
| Apr 15, 2026 | 2,030.00 | 2,045.00 | 1,940.00 | 2,010.00 | 2,010.00 | -1.23% | 194,997 |
| Apr 14, 2026 | 1,948.00 | 2,070.00 | 1,940.00 | 2,035.00 | 2,035.00 | 4.47% | 317,154 |
| Apr 13, 2026 | 1,860.00 | 2,030.00 | 1,790.00 | 1,948.00 | 1,948.00 | 4.73% | 432,118 |
| Apr 10, 2026 | 1,793.00 | 1,870.00 | 1,793.00 | 1,860.00 | 1,860.00 | 4.14% | 161,320 |
| Apr 9, 2026 | 1,865.00 | 1,914.00 | 1,780.00 | 1,786.00 | 1,786.00 | -4.24% | 202,176 |
| Apr 8, 2026 | 1,832.00 | 1,901.00 | 1,825.00 | 1,865.00 | 1,865.00 | 1.80% | 237,175 |
| Apr 7, 2026 | 1,916.00 | 1,945.00 | 1,729.00 | 1,832.00 | 1,832.00 | -4.38% | 386,065 |
| Apr 6, 2026 | 2,000.00 | 2,035.00 | 1,845.00 | 1,916.00 | 1,916.00 | -4.20% | 185,501 |
| Apr 3, 2026 | 1,930.00 | 2,080.00 | 1,830.00 | 2,000.00 | 2,000.00 | 5.82% | 461,890 |
| Apr 2, 2026 | 1,955.00 | 2,025.00 | 1,865.00 | 1,890.00 | 1,890.00 | -2.12% | 278,820 |
| Apr 1, 2026 | 2,000.00 | 2,020.00 | 1,805.00 | 1,931.00 | 1,931.00 | -1.18% | 587,207 |
| Mar 31, 2026 | 2,000.00 | 2,100.00 | 1,950.00 | 1,954.00 | 1,954.00 | -4.68% | 225,743 |
| Mar 30, 2026 | 2,110.00 | 2,120.00 | 1,940.00 | 2,050.00 | 2,050.00 | -3.30% | 251,131 |
| Mar 27, 2026 | 2,180.00 | 2,205.00 | 2,020.00 | 2,120.00 | 2,120.00 | -1.40% | 378,355 |
| Mar 26, 2026 | 2,050.00 | 2,195.00 | 1,997.00 | 2,150.00 | 2,150.00 | 4.88% | 323,413 |
| Mar 25, 2026 | 2,075.00 | 2,100.00 | 2,005.00 | 2,050.00 | 2,050.00 | 0.49% | 254,261 |
| Mar 24, 2026 | 2,185.00 | 2,185.00 | 1,973.00 | 2,040.00 | 2,040.00 | -2.86% | 337,546 |
| Mar 23, 2026 | 2,025.00 | 2,190.00 | 1,943.00 | 2,100.00 | 2,100.00 | -0.24% | 654,328 |
| Mar 20, 2026 | 2,235.00 | 2,300.00 | 2,040.00 | 2,105.00 | 2,105.00 | -5.18% | 1,160,022 |
| 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 |