MiraeING.Co.,Ltd. (KRX:007120)
South Korea · Delayed Price · Currency is KRW 1,079.00
-51.00 (-4.51%)
At close: Jul 28, 2026
MiraeING.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,133.00 | 1,260.00 | 1,133.00 | 1,195.00 | 1,195.00 | -0.08% | 68,841 |
| Jun 23, 2026 | 1,221.00 | 1,265.00 | 1,130.00 | 1,196.00 | 1,196.00 | -5.45% | 132,855 |
| Jun 22, 2026 | 1,294.00 | 1,300.00 | 1,167.00 | 1,265.00 | 1,265.00 | -2.24% | 203,140 |
| Jun 19, 2026 | 1,232.00 | 1,300.00 | 1,202.00 | 1,294.00 | 1,294.00 | 2.05% | 87,620 |
| Jun 18, 2026 | 1,299.00 | 1,299.00 | 1,199.00 | 1,268.00 | 1,268.00 | -0.86% | 94,140 |
| Jun 17, 2026 | 1,297.00 | 1,300.00 | 1,241.00 | 1,279.00 | 1,279.00 | -0.85% | 47,296 |
| Jun 16, 2026 | 1,232.00 | 1,306.00 | 1,201.00 | 1,290.00 | 1,290.00 | -0.08% | 83,344 |
| Jun 15, 2026 | 1,319.00 | 1,319.00 | 1,220.00 | 1,291.00 | 1,291.00 | - | 50,796 |
| Jun 12, 2026 | 1,231.00 | 1,325.00 | 1,231.00 | 1,291.00 | 1,291.00 | 4.03% | 38,114 |
| Jun 11, 2026 | 1,249.00 | 1,249.00 | 1,212.00 | 1,241.00 | 1,241.00 | -0.64% | 32,893 |
| Jun 10, 2026 | 1,226.00 | 1,320.00 | 1,226.00 | 1,249.00 | 1,249.00 | 1.13% | 34,881 |
| Jun 9, 2026 | 1,235.00 | 1,299.00 | 1,162.00 | 1,235.00 | 1,235.00 | 1.31% | 47,626 |
| Jun 8, 2026 | 1,249.00 | 1,260.00 | 1,144.00 | 1,219.00 | 1,219.00 | -2.40% | 78,823 |
| Jun 5, 2026 | 1,320.00 | 1,320.00 | 1,225.00 | 1,249.00 | 1,249.00 | -5.38% | 72,001 |
| Jun 4, 2026 | 1,327.00 | 1,335.00 | 1,000.00 | 1,320.00 | 1,320.00 | 0.38% | 79,557 |
| 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 |