MiraeING.Co.,Ltd. (KRX:007120)
South Korea · Delayed Price · Currency is KRW 1,187.00
+7.00 (0.59%)
At close: Jun 26, 2026
MiraeING.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |