Mirae Corporation (KRX:025560)
South Korea · Delayed Price · Currency is KRW 13,100
+690 (5.56%)
At close: Nov 3, 2025
Mirae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 12,610.00 | 12,790.00 | 12,060.00 | 12,500.00 | 12,500.00 | -2.50% | 61,741 |
| 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% | 95,184 |
| 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% | 115,243 |
| 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% | 86,827 |
| 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 |
| Oct 10, 2025 | 11,700.00 | 12,300.00 | 11,700.00 | 11,910.00 | 11,910.00 | 4.11% | 136,990 |
| Oct 2, 2025 | 10,900.00 | 11,720.00 | 10,830.00 | 11,440.00 | 11,440.00 | 6.72% | 100,774 |
| 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 |