Mirae Corporation (KRX:025560)
South Korea · Delayed Price · Currency is KRW 12,720
+200 (1.60%)
Dec 19, 2025, 3:30 PM KST
Mirae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12,600.00 | 12,810.00 | 12,580.00 | 12,720.00 | 12,720.00 | 1.60% | 14,079 |
| Dec 18, 2025 | 12,780.00 | 12,780.00 | 12,500.00 | 12,520.00 | 12,520.00 | -2.11% | 20,178 |
| Dec 17, 2025 | 12,690.00 | 12,900.00 | 12,610.00 | 12,790.00 | 12,790.00 | 0.08% | 14,496 |
| Dec 16, 2025 | 13,040.00 | 13,060.00 | 12,590.00 | 12,780.00 | 12,780.00 | -1.99% | 20,238 |
| Dec 15, 2025 | 12,820.00 | 13,250.00 | 12,610.00 | 13,040.00 | 13,040.00 | 1.01% | 32,544 |
| Dec 12, 2025 | 13,150.00 | 13,230.00 | 12,680.00 | 12,910.00 | 12,910.00 | -1.00% | 30,378 |
| Dec 11, 2025 | 13,090.00 | 13,330.00 | 12,900.00 | 13,040.00 | 13,040.00 | -0.38% | 20,964 |
| Dec 10, 2025 | 13,350.00 | 13,610.00 | 13,060.00 | 13,090.00 | 13,090.00 | -1.95% | 23,079 |
| Dec 9, 2025 | 13,550.00 | 13,560.00 | 13,250.00 | 13,350.00 | 13,350.00 | -1.48% | 43,467 |
| Dec 8, 2025 | 13,260.00 | 13,570.00 | 13,060.00 | 13,550.00 | 13,550.00 | 2.19% | 40,446 |
| Dec 5, 2025 | 13,100.00 | 13,260.00 | 13,030.00 | 13,260.00 | 13,260.00 | 1.22% | 22,889 |
| Dec 4, 2025 | 13,610.00 | 13,670.00 | 12,930.00 | 13,100.00 | 13,100.00 | -3.75% | 60,009 |
| Dec 3, 2025 | 13,700.00 | 13,810.00 | 13,540.00 | 13,610.00 | 13,610.00 | 0.37% | 39,714 |
| Dec 2, 2025 | 13,190.00 | 13,700.00 | 13,130.00 | 13,560.00 | 13,560.00 | 3.35% | 93,314 |
| Dec 1, 2025 | 12,970.00 | 13,240.00 | 12,970.00 | 13,120.00 | 13,120.00 | 1.00% | 26,692 |
| Nov 28, 2025 | 12,750.00 | 13,080.00 | 12,670.00 | 12,990.00 | 12,990.00 | 1.88% | 44,304 |
| Nov 27, 2025 | 13,100.00 | 13,290.00 | 12,660.00 | 12,750.00 | 12,750.00 | -1.70% | 58,036 |
| Nov 26, 2025 | 12,550.00 | 13,800.00 | 12,550.00 | 12,970.00 | 12,970.00 | 3.59% | 195,812 |
| Nov 25, 2025 | 11,900.00 | 12,570.00 | 11,860.00 | 12,520.00 | 12,520.00 | 6.73% | 40,287 |
| Nov 24, 2025 | 11,520.00 | 12,100.00 | 11,510.00 | 11,730.00 | 11,730.00 | 1.82% | 33,001 |
| Nov 21, 2025 | 11,850.00 | 11,850.00 | 11,450.00 | 11,520.00 | 11,520.00 | -4.48% | 41,004 |
| Nov 20, 2025 | 12,200.00 | 12,530.00 | 11,890.00 | 12,060.00 | 12,060.00 | 0.67% | 20,561 |
| Nov 19, 2025 | 12,040.00 | 12,190.00 | 11,830.00 | 11,980.00 | 11,980.00 | -0.50% | 32,458 |
| Nov 18, 2025 | 12,250.00 | 12,270.00 | 11,900.00 | 12,040.00 | 12,040.00 | -1.63% | 37,715 |
| Nov 17, 2025 | 12,720.00 | 12,790.00 | 12,200.00 | 12,240.00 | 12,240.00 | -3.77% | 59,017 |
| Nov 14, 2025 | 13,000.00 | 13,030.00 | 12,600.00 | 12,720.00 | 12,720.00 | -3.20% | 49,834 |
| Nov 13, 2025 | 13,630.00 | 13,630.00 | 13,060.00 | 13,140.00 | 13,140.00 | -3.52% | 56,835 |
| Nov 12, 2025 | 13,690.00 | 14,170.00 | 13,150.00 | 13,620.00 | 13,620.00 | -0.51% | 126,023 |
| Nov 11, 2025 | 13,120.00 | 13,690.00 | 13,120.00 | 13,690.00 | 13,690.00 | 4.90% | 90,008 |
| Nov 10, 2025 | 12,850.00 | 13,370.00 | 12,660.00 | 13,050.00 | 13,050.00 | 1.56% | 59,208 |
| Nov 7, 2025 | 12,690.00 | 13,400.00 | 12,580.00 | 12,850.00 | 12,850.00 | 0.55% | 87,084 |
| Nov 6, 2025 | 12,600.00 | 12,980.00 | 12,340.00 | 12,780.00 | 12,780.00 | 2.24% | 39,222 |
| Nov 5, 2025 | 12,610.00 | 12,790.00 | 12,060.00 | 12,500.00 | 12,500.00 | -2.50% | 61,747 |
| Nov 4, 2025 | 13,100.00 | 13,100.00 | 12,600.00 | 12,820.00 | 12,820.00 | -2.14% | 57,516 |
| Nov 3, 2025 | 12,410.00 | 13,300.00 | 12,320.00 | 13,100.00 | 13,100.00 | 5.56% | 96,032 |
| Oct 31, 2025 | 12,600.00 | 12,630.00 | 12,260.00 | 12,410.00 | 12,410.00 | -1.51% | 52,641 |
| Oct 30, 2025 | 13,280.00 | 13,520.00 | 12,550.00 | 12,600.00 | 12,600.00 | -5.12% | 94,357 |
| Oct 29, 2025 | 12,300.00 | 14,200.00 | 12,020.00 | 13,280.00 | 13,280.00 | 8.50% | 353,968 |
| Oct 28, 2025 | 12,250.00 | 12,570.00 | 12,100.00 | 12,240.00 | 12,240.00 | 0.16% | 47,035 |
| Oct 27, 2025 | 12,460.00 | 12,500.00 | 12,000.00 | 12,220.00 | 12,220.00 | -0.65% | 62,839 |
| Oct 24, 2025 | 11,710.00 | 12,650.00 | 11,710.00 | 12,300.00 | 12,300.00 | 6.03% | 115,213 |
| Oct 23, 2025 | 11,930.00 | 11,930.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.93% | 30,025 |
| Oct 22, 2025 | 11,730.00 | 12,000.00 | 11,350.00 | 11,950.00 | 11,950.00 | 1.10% | 40,882 |
| Oct 21, 2025 | 12,050.00 | 12,060.00 | 11,730.00 | 11,820.00 | 11,820.00 | -1.91% | 35,341 |
| Oct 20, 2025 | 11,600.00 | 12,300.00 | 11,600.00 | 12,050.00 | 12,050.00 | 4.06% | 86,302 |
| Oct 17, 2025 | 12,170.00 | 12,180.00 | 11,550.00 | 11,580.00 | 11,580.00 | -4.85% | 52,777 |
| Oct 16, 2025 | 11,770.00 | 12,250.00 | 11,670.00 | 12,170.00 | 12,170.00 | 3.40% | 84,486 |
| Oct 15, 2025 | 11,630.00 | 11,890.00 | 11,630.00 | 11,770.00 | 11,770.00 | 1.38% | 23,589 |
| Oct 14, 2025 | 12,180.00 | 12,370.00 | 11,530.00 | 11,610.00 | 11,610.00 | -3.41% | 69,286 |
| Oct 13, 2025 | 11,600.00 | 12,200.00 | 11,200.00 | 12,020.00 | 12,020.00 | 0.92% | 77,831 |