Mirae Corporation (KRX:025560)
South Korea · Delayed Price · Currency is KRW 37,000
-1,700 (-4.39%)
At close: May 29, 2026
Mirae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 38,800.00 | 39,600.00 | 35,800.00 | 37,000.00 | 37,000.00 | -4.39% | 152,087 |
| May 28, 2026 | 38,800.00 | 41,400.00 | 35,775.00 | 38,700.00 | 38,700.00 | 2.93% | 277,231 |
| May 27, 2026 | 37,000.00 | 45,000.00 | 32,100.00 | 37,600.00 | 37,600.00 | 5.92% | 792,139 |
| May 26, 2026 | 41,250.00 | 42,500.00 | 34,250.00 | 35,500.00 | 35,500.00 | -0.98% | 666,094 |
| May 22, 2026 | 28,150.00 | 35,850.00 | 28,150.00 | 35,850.00 | 35,850.00 | 29.89% | 892,220 |
| May 21, 2026 | 27,750.00 | 30,300.00 | 26,750.00 | 27,600.00 | 27,600.00 | 3.76% | 392,676 |
| May 20, 2026 | 25,800.00 | 28,900.00 | 25,250.00 | 26,600.00 | 26,600.00 | 2.90% | 685,491 |
| May 19, 2026 | 25,550.00 | 30,800.00 | 23,700.00 | 25,850.00 | 25,850.00 | 3.61% | 1,836,805 |
| May 18, 2026 | 19,060.00 | 24,950.00 | 18,220.00 | 24,950.00 | 24,950.00 | 29.88% | 738,975 |
| May 15, 2026 | 21,500.00 | 21,500.00 | 18,630.00 | 19,210.00 | 19,210.00 | -11.47% | 279,715 |
| May 14, 2026 | 24,050.00 | 25,650.00 | 20,900.00 | 21,700.00 | 21,700.00 | -0.69% | 1,007,741 |
| May 13, 2026 | 16,810.00 | 21,850.00 | 16,110.00 | 21,850.00 | 21,850.00 | 29.98% | 336,902 |
| May 12, 2026 | 17,500.00 | 17,500.00 | 16,210.00 | 16,810.00 | 16,810.00 | -4.38% | 94,540 |
| May 11, 2026 | 18,090.00 | 18,690.00 | 16,930.00 | 17,580.00 | 17,580.00 | -0.85% | 92,317 |
| May 8, 2026 | 18,500.00 | 18,590.00 | 16,960.00 | 17,730.00 | 17,730.00 | -3.11% | 112,103 |
| May 7, 2026 | 16,570.00 | 19,570.00 | 16,430.00 | 18,300.00 | 18,300.00 | 10.57% | 341,501 |
| May 6, 2026 | 16,310.00 | 17,100.00 | 16,310.00 | 16,550.00 | 16,550.00 | 3.44% | 146,300 |
| May 4, 2026 | 15,490.00 | 16,200.00 | 15,480.00 | 16,000.00 | 16,000.00 | 3.56% | 56,827 |
| Apr 30, 2026 | 16,100.00 | 16,210.00 | 15,450.00 | 15,450.00 | 15,450.00 | -3.56% | 77,155 |
| Apr 29, 2026 | 16,290.00 | 16,450.00 | 15,660.00 | 16,020.00 | 16,020.00 | -1.66% | 59,617 |
| Apr 28, 2026 | 16,700.00 | 16,730.00 | 16,030.00 | 16,290.00 | 16,290.00 | -2.46% | 47,613 |
| Apr 27, 2026 | 16,800.00 | 17,420.00 | 16,250.00 | 16,700.00 | 16,700.00 | 0.18% | 170,403 |
| Apr 24, 2026 | 15,280.00 | 17,050.00 | 15,210.00 | 16,670.00 | 16,670.00 | 9.74% | 219,849 |
| Apr 23, 2026 | 14,470.00 | 15,300.00 | 14,470.00 | 15,190.00 | 15,190.00 | 5.12% | 120,359 |
| Apr 22, 2026 | 14,450.00 | 14,500.00 | 13,980.00 | 14,450.00 | 14,450.00 | 0.42% | 33,287 |
| Apr 21, 2026 | 14,340.00 | 14,500.00 | 14,170.00 | 14,390.00 | 14,390.00 | 1.27% | 37,579 |
| Apr 20, 2026 | 14,120.00 | 14,280.00 | 13,950.00 | 14,210.00 | 14,210.00 | 0.64% | 42,540 |
| Apr 17, 2026 | 14,100.00 | 14,180.00 | 13,920.00 | 14,120.00 | 14,120.00 | 0.14% | 27,846 |
| Apr 16, 2026 | 14,240.00 | 14,300.00 | 13,830.00 | 14,100.00 | 14,100.00 | -0.98% | 41,042 |
| Apr 15, 2026 | 13,950.00 | 14,310.00 | 13,950.00 | 14,240.00 | 14,240.00 | 3.41% | 56,912 |
| Apr 14, 2026 | 13,590.00 | 13,900.00 | 13,540.00 | 13,770.00 | 13,770.00 | 3.15% | 26,517 |
| Apr 13, 2026 | 13,490.00 | 13,680.00 | 13,260.00 | 13,350.00 | 13,350.00 | -1.91% | 15,715 |
| Apr 10, 2026 | 13,300.00 | 13,730.00 | 13,300.00 | 13,610.00 | 13,610.00 | 2.72% | 24,505 |
| Apr 9, 2026 | 13,540.00 | 13,800.00 | 13,030.00 | 13,250.00 | 13,250.00 | -2.14% | 20,910 |
| Apr 8, 2026 | 13,200.00 | 13,620.00 | 13,050.00 | 13,540.00 | 13,540.00 | 5.78% | 34,016 |
| Apr 7, 2026 | 13,040.00 | 13,290.00 | 12,760.00 | 12,800.00 | 12,800.00 | -0.39% | 22,226 |
| Apr 6, 2026 | 13,080.00 | 13,160.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.76% | 18,319 |
| Apr 3, 2026 | 13,230.00 | 13,750.00 | 12,880.00 | 13,080.00 | 13,080.00 | 0.62% | 20,966 |
| Apr 2, 2026 | 13,490.00 | 13,800.00 | 12,750.00 | 13,000.00 | 13,000.00 | -3.06% | 35,453 |
| Apr 1, 2026 | 12,970.00 | 13,490.00 | 12,970.00 | 13,410.00 | 13,410.00 | 6.94% | 34,695 |
| Mar 31, 2026 | 12,790.00 | 12,920.00 | 12,540.00 | 12,540.00 | 12,540.00 | -3.69% | 33,145 |
| Mar 30, 2026 | 13,250.00 | 13,250.00 | 12,630.00 | 13,020.00 | 13,020.00 | -3.34% | 35,461 |
| Mar 27, 2026 | 13,120.00 | 13,560.00 | 12,720.00 | 13,470.00 | 13,470.00 | 0.82% | 56,135 |
| Mar 26, 2026 | 14,000.00 | 14,020.00 | 13,320.00 | 13,360.00 | 13,360.00 | -4.30% | 31,501 |
| Mar 25, 2026 | 13,420.00 | 14,060.00 | 13,420.00 | 13,960.00 | 13,960.00 | 3.25% | 43,486 |
| Mar 24, 2026 | 13,400.00 | 13,810.00 | 13,130.00 | 13,520.00 | 13,520.00 | 2.97% | 26,570 |
| Mar 23, 2026 | 13,440.00 | 13,750.00 | 13,030.00 | 13,130.00 | 13,130.00 | -4.16% | 37,976 |
| Mar 20, 2026 | 13,400.00 | 13,980.00 | 13,130.00 | 13,700.00 | 13,700.00 | 4.42% | 61,684 |
| Mar 19, 2026 | 13,460.00 | 13,550.00 | 13,120.00 | 13,120.00 | 13,120.00 | -3.67% | 31,613 |
| Mar 18, 2026 | 13,780.00 | 13,970.00 | 13,440.00 | 13,620.00 | 13,620.00 | 0.59% | 52,801 |