Mirae Corporation (KRX:025560)
South Korea · Delayed Price · Currency is KRW 11,450
+730 (6.81%)
Last updated: Oct 2, 2025, 9:00 AM KST
Mirae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10,900.00 | 11,720.00 | 10,830.00 | 11,440.00 | 11,440.00 | 6.72% | 100,680 |
| Oct 1, 2025 | 10,510.00 | 10,900.00 | 10,510.00 | 10,720.00 | 10,720.00 | 2.00% | 27,433 |
| Sep 30, 2025 | 10,230.00 | 10,590.00 | 10,230.00 | 10,510.00 | 10,510.00 | 1.84% | 25,385 |
| Sep 29, 2025 | 10,580.00 | 10,630.00 | 10,320.00 | 10,320.00 | 10,320.00 | -0.10% | 10,234 |
| Sep 26, 2025 | 10,660.00 | 10,660.00 | 10,280.00 | 10,330.00 | 10,330.00 | -3.37% | 36,399 |
| Sep 25, 2025 | 10,930.00 | 10,930.00 | 10,610.00 | 10,690.00 | 10,690.00 | -2.20% | 29,772 |
| Sep 24, 2025 | 11,050.00 | 11,250.00 | 10,830.00 | 10,930.00 | 10,930.00 | -1.09% | 24,718 |
| Sep 23, 2025 | 11,410.00 | 11,470.00 | 11,000.00 | 11,050.00 | 11,050.00 | -2.99% | 27,626 |
| Sep 22, 2025 | 11,490.00 | 11,600.00 | 11,310.00 | 11,390.00 | 11,390.00 | -0.87% | 24,401 |
| Sep 19, 2025 | 11,300.00 | 11,820.00 | 11,300.00 | 11,490.00 | 11,490.00 | 1.68% | 107,415 |
| Sep 18, 2025 | 10,890.00 | 11,410.00 | 10,890.00 | 11,300.00 | 11,300.00 | 3.39% | 44,464 |
| Sep 17, 2025 | 11,350.00 | 11,350.00 | 10,810.00 | 10,930.00 | 10,930.00 | -3.02% | 38,341 |
| Sep 16, 2025 | 11,120.00 | 11,450.00 | 11,120.00 | 11,270.00 | 11,270.00 | 1.44% | 65,697 |
| Sep 15, 2025 | 10,890.00 | 11,120.00 | 10,800.00 | 11,110.00 | 11,110.00 | 2.02% | 23,634 |
| Sep 12, 2025 | 10,930.00 | 11,120.00 | 10,890.00 | 10,890.00 | 10,890.00 | -0.55% | 33,246 |
| Sep 11, 2025 | 11,260.00 | 11,260.00 | 10,890.00 | 10,950.00 | 10,950.00 | -2.41% | 30,996 |
| Sep 10, 2025 | 10,900.00 | 11,240.00 | 10,800.00 | 11,220.00 | 11,220.00 | 2.94% | 64,308 |
| Sep 9, 2025 | 10,790.00 | 11,100.00 | 10,750.00 | 10,900.00 | 10,900.00 | 1.02% | 51,848 |
| Sep 8, 2025 | 10,550.00 | 11,350.00 | 10,430.00 | 10,790.00 | 10,790.00 | 1.98% | 136,720 |
| Sep 5, 2025 | 10,540.00 | 10,630.00 | 10,420.00 | 10,580.00 | 10,580.00 | 0.38% | 12,266 |
| Sep 4, 2025 | 10,500.00 | 10,640.00 | 10,490.00 | 10,540.00 | 10,540.00 | 1.15% | 19,032 |
| Sep 3, 2025 | 10,380.00 | 10,440.00 | 10,270.00 | 10,420.00 | 10,420.00 | 0.48% | 6,658 |
| Sep 2, 2025 | 10,300.00 | 10,580.00 | 10,220.00 | 10,370.00 | 10,370.00 | 0.97% | 15,147 |
| Sep 1, 2025 | 10,360.00 | 10,380.00 | 10,250.00 | 10,270.00 | 10,270.00 | -0.87% | 13,952 |
| Aug 29, 2025 | 10,460.00 | 10,490.00 | 10,320.00 | 10,360.00 | 10,360.00 | -0.96% | 11,431 |
| Aug 28, 2025 | 10,590.00 | 10,620.00 | 10,300.00 | 10,460.00 | 10,460.00 | -1.23% | 22,044 |
| Aug 27, 2025 | 10,770.00 | 10,770.00 | 10,460.00 | 10,590.00 | 10,590.00 | -0.19% | 16,546 |
| Aug 26, 2025 | 10,630.00 | 10,630.00 | 10,510.00 | 10,610.00 | 10,610.00 | -0.28% | 17,038 |
| Aug 25, 2025 | 10,520.00 | 10,690.00 | 10,520.00 | 10,640.00 | 10,640.00 | 1.14% | 27,804 |
| Aug 22, 2025 | 10,500.00 | 10,630.00 | 10,450.00 | 10,520.00 | 10,520.00 | 0.19% | 18,520 |
| Aug 21, 2025 | 10,590.00 | 10,730.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.85% | 15,341 |
| Aug 20, 2025 | 10,500.00 | 10,700.00 | 10,310.00 | 10,590.00 | 10,590.00 | 0.09% | 26,426 |
| Aug 19, 2025 | 10,400.00 | 10,930.00 | 10,310.00 | 10,580.00 | 10,580.00 | 2.32% | 47,906 |
| Aug 18, 2025 | 10,390.00 | 10,400.00 | 10,190.00 | 10,340.00 | 10,340.00 | -0.48% | 21,258 |
| Aug 14, 2025 | 10,570.00 | 10,700.00 | 10,390.00 | 10,390.00 | 10,390.00 | -1.61% | 39,176 |
| Aug 13, 2025 | 10,640.00 | 10,740.00 | 10,450.00 | 10,560.00 | 10,560.00 | -0.09% | 30,859 |
| Aug 12, 2025 | 10,830.00 | 10,920.00 | 10,550.00 | 10,570.00 | 10,570.00 | -1.67% | 36,456 |
| Aug 11, 2025 | 10,420.00 | 11,030.00 | 10,380.00 | 10,750.00 | 10,750.00 | 3.17% | 70,445 |
| Aug 8, 2025 | 10,420.00 | 10,850.00 | 10,420.00 | 10,420.00 | 10,420.00 | - | 49,365 |
| Aug 7, 2025 | 10,380.00 | 10,600.00 | 10,310.00 | 10,420.00 | 10,420.00 | -0.19% | 68,806 |
| Aug 6, 2025 | 10,050.00 | 12,350.00 | 9,990.00 | 10,440.00 | 10,440.00 | 3.88% | 495,525 |
| Aug 5, 2025 | 10,010.00 | 10,210.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.40% | 13,996 |
| Aug 4, 2025 | 10,030.00 | 10,080.00 | 9,900.00 | 10,010.00 | 10,010.00 | -0.20% | 22,923 |
| Aug 1, 2025 | 10,240.00 | 10,300.00 | 10,000.00 | 10,030.00 | 10,030.00 | -2.90% | 34,725 |
| Jul 31, 2025 | 10,340.00 | 10,450.00 | 10,250.00 | 10,330.00 | 10,330.00 | -0.10% | 25,211 |
| Jul 30, 2025 | 10,440.00 | 10,880.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.49% | 52,403 |
| Jul 29, 2025 | 10,580.00 | 10,580.00 | 10,220.00 | 10,290.00 | 10,290.00 | -3.83% | 48,960 |
| Jul 28, 2025 | 9,970.00 | 11,400.00 | 9,970.00 | 10,700.00 | 10,700.00 | 6.68% | 231,058 |
| Jul 25, 2025 | 10,550.00 | 10,560.00 | 10,030.00 | 10,030.00 | 10,030.00 | -4.48% | 81,933 |
| Jul 24, 2025 | 10,780.00 | 10,870.00 | 10,420.00 | 10,500.00 | 10,500.00 | -2.60% | 115,091 |