MiraeING.Co.,Ltd. (KRX:007120)
South Korea · Delayed Price · Currency is KRW 1,315.00
-17.00 (-1.28%)
Last updated: Jun 2, 2026, 3:00 PM KST
MiraeING.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,332.00 | 1,358.00 | 1,216.00 | 1,315.00 | 1,315.00 | -1.28% | 43,459 |
| Jun 1, 2026 | 1,469.00 | 1,469.00 | 1,198.00 | 1,332.00 | 1,332.00 | -0.30% | 194,095 |
| May 29, 2026 | 1,301.00 | 1,336.00 | 1,211.00 | 1,336.00 | 1,336.00 | 2.69% | 126,785 |
| May 28, 2026 | 1,361.00 | 1,394.00 | 1,210.00 | 1,301.00 | 1,301.00 | -4.41% | 105,466 |
| May 27, 2026 | 1,441.00 | 1,451.00 | 1,334.00 | 1,361.00 | 1,361.00 | -4.56% | 162,252 |
| May 26, 2026 | 1,471.00 | 1,529.00 | 1,408.00 | 1,426.00 | 1,426.00 | -2.99% | 126,624 |
| May 22, 2026 | 1,385.00 | 1,479.00 | 1,385.00 | 1,470.00 | 1,470.00 | 6.91% | 78,143 |
| May 21, 2026 | 1,456.00 | 1,478.00 | 1,375.00 | 1,375.00 | 1,375.00 | -5.56% | 127,088 |
| May 20, 2026 | 1,467.00 | 1,495.00 | 1,350.00 | 1,456.00 | 1,456.00 | -0.75% | 53,304 |
| May 19, 2026 | 1,427.00 | 1,510.00 | 1,427.00 | 1,467.00 | 1,467.00 | -2.20% | 81,401 |
| May 18, 2026 | 1,510.00 | 1,548.00 | 1,380.00 | 1,500.00 | 1,500.00 | -3.16% | 187,499 |
| May 15, 2026 | 1,589.00 | 1,589.00 | 1,504.00 | 1,549.00 | 1,549.00 | -0.19% | 186,493 |
| May 14, 2026 | 1,718.00 | 1,728.00 | 1,501.00 | 1,552.00 | 1,552.00 | -8.06% | 416,122 |
| May 13, 2026 | 1,758.00 | 1,790.00 | 1,676.00 | 1,688.00 | 1,688.00 | -3.98% | 120,044 |
| May 12, 2026 | 1,842.00 | 1,878.00 | 1,660.00 | 1,758.00 | 1,758.00 | -4.56% | 733,605 |
| May 11, 2026 | 1,879.00 | 1,879.00 | 1,787.00 | 1,842.00 | 1,842.00 | -1.97% | 138,781 |
| May 8, 2026 | 1,830.00 | 1,909.00 | 1,780.00 | 1,879.00 | 1,879.00 | 2.68% | 66,285 |
| May 7, 2026 | 1,851.00 | 1,860.00 | 1,800.00 | 1,830.00 | 1,830.00 | -1.13% | 80,525 |
| 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% | 134,839 |
| 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% | 103,373 |
| Apr 28, 2026 | 2,065.00 | 2,065.00 | 1,941.00 | 1,950.00 | 1,950.00 | -5.57% | 161,709 |
| 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% | 136,976 |
| 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% | 231,508 |
| 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% | 348,055 |
| Apr 17, 2026 | 1,987.00 | 2,010.00 | 1,943.00 | 1,989.00 | 1,989.00 | 0.10% | 134,522 |
| Apr 16, 2026 | 1,997.00 | 2,050.00 | 1,968.00 | 1,987.00 | 1,987.00 | -1.14% | 245,410 |
| Apr 15, 2026 | 2,030.00 | 2,045.00 | 1,940.00 | 2,010.00 | 2,010.00 | -1.23% | 197,997 |
| Apr 14, 2026 | 1,948.00 | 2,070.00 | 1,940.00 | 2,035.00 | 2,035.00 | 4.47% | 318,097 |
| Apr 13, 2026 | 1,860.00 | 2,030.00 | 1,790.00 | 1,948.00 | 1,948.00 | 4.73% | 432,816 |
| Apr 10, 2026 | 1,793.00 | 1,870.00 | 1,793.00 | 1,860.00 | 1,860.00 | 4.14% | 161,950 |
| Apr 9, 2026 | 1,865.00 | 1,914.00 | 1,780.00 | 1,786.00 | 1,786.00 | -4.24% | 202,251 |
| Apr 8, 2026 | 1,832.00 | 1,901.00 | 1,825.00 | 1,865.00 | 1,865.00 | 1.80% | 237,428 |
| Apr 7, 2026 | 1,916.00 | 1,945.00 | 1,729.00 | 1,832.00 | 1,832.00 | -4.38% | 387,629 |
| Apr 6, 2026 | 2,000.00 | 2,035.00 | 1,845.00 | 1,916.00 | 1,916.00 | -4.20% | 186,575 |
| Apr 3, 2026 | 1,930.00 | 2,080.00 | 1,830.00 | 2,000.00 | 2,000.00 | 5.82% | 464,273 |
| Apr 2, 2026 | 1,955.00 | 2,025.00 | 1,865.00 | 1,890.00 | 1,890.00 | -2.12% | 279,641 |
| Apr 1, 2026 | 2,000.00 | 2,020.00 | 1,805.00 | 1,931.00 | 1,931.00 | -1.18% | 590,108 |
| Mar 31, 2026 | 2,000.00 | 2,100.00 | 1,950.00 | 1,954.00 | 1,954.00 | -4.68% | 236,594 |
| 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% | 384,854 |
| Mar 26, 2026 | 2,050.00 | 2,195.00 | 1,997.00 | 2,150.00 | 2,150.00 | 4.88% | 339,756 |
| Mar 25, 2026 | 2,075.00 | 2,100.00 | 2,005.00 | 2,050.00 | 2,050.00 | 0.49% | 255,982 |
| Mar 24, 2026 | 2,185.00 | 2,185.00 | 1,973.00 | 2,040.00 | 2,040.00 | -2.86% | 338,612 |
| Mar 23, 2026 | 2,025.00 | 2,190.00 | 1,943.00 | 2,100.00 | 2,100.00 | -0.24% | 661,090 |
| Mar 20, 2026 | 2,235.00 | 2,300.00 | 2,040.00 | 2,105.00 | 2,105.00 | -5.18% | 1,165,341 |