Mirae Corporation (KRX:025560)
South Korea · Delayed Price · Currency is KRW 14,100
-140 (-0.98%)
Apr 16, 2026, 3:19 PM KST
Mirae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 13,950.00 | 14,310.00 | 13,950.00 | 14,240.00 | 14,240.00 | 3.41% | 56,758 |
| Apr 14, 2026 | 13,590.00 | 13,900.00 | 13,540.00 | 13,770.00 | 13,770.00 | 3.15% | 26,205 |
| Apr 13, 2026 | 13,490.00 | 13,680.00 | 13,260.00 | 13,350.00 | 13,350.00 | -1.91% | 15,667 |
| Apr 10, 2026 | 13,300.00 | 13,730.00 | 13,300.00 | 13,610.00 | 13,610.00 | 2.72% | 24,455 |
| Apr 9, 2026 | 13,540.00 | 13,800.00 | 13,030.00 | 13,250.00 | 13,250.00 | -2.14% | 20,774 |
| Apr 8, 2026 | 13,200.00 | 13,620.00 | 13,050.00 | 13,540.00 | 13,540.00 | 5.78% | 33,979 |
| 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% | 20,956 |
| 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% | 33,130 |
| 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% | 56,035 |
| Mar 26, 2026 | 14,000.00 | 14,020.00 | 13,320.00 | 13,360.00 | 13,360.00 | -4.30% | 31,388 |
| Mar 25, 2026 | 13,420.00 | 14,060.00 | 13,420.00 | 13,960.00 | 13,960.00 | 3.25% | 43,406 |
| Mar 24, 2026 | 13,400.00 | 13,810.00 | 13,130.00 | 13,520.00 | 13,520.00 | 2.97% | 26,560 |
| Mar 23, 2026 | 13,440.00 | 13,750.00 | 13,030.00 | 13,130.00 | 13,130.00 | -4.16% | 37,916 |
| 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% | 31,548 |
| Mar 18, 2026 | 13,780.00 | 13,970.00 | 13,440.00 | 13,620.00 | 13,620.00 | 0.59% | 52,506 |
| Mar 17, 2026 | 13,480.00 | 13,800.00 | 13,100.00 | 13,540.00 | 13,540.00 | 1.73% | 50,670 |
| Mar 16, 2026 | 13,660.00 | 13,870.00 | 12,890.00 | 13,310.00 | 13,310.00 | -2.42% | 35,162 |
| Mar 13, 2026 | 13,700.00 | 13,850.00 | 13,180.00 | 13,640.00 | 13,640.00 | -0.51% | 26,633 |
| Mar 12, 2026 | 13,730.00 | 13,960.00 | 13,200.00 | 13,710.00 | 13,710.00 | -0.65% | 51,182 |
| Mar 11, 2026 | 13,800.00 | 14,160.00 | 13,460.00 | 13,800.00 | 13,800.00 | 1.55% | 37,461 |
| Mar 10, 2026 | 13,300.00 | 13,650.00 | 13,120.00 | 13,590.00 | 13,590.00 | 6.01% | 34,057 |
| Mar 9, 2026 | 13,700.00 | 13,700.00 | 12,400.00 | 12,820.00 | 12,820.00 | -8.95% | 71,045 |
| Mar 6, 2026 | 13,900.00 | 14,200.00 | 13,150.00 | 14,080.00 | 14,080.00 | 1.29% | 34,097 |
| Mar 5, 2026 | 14,200.00 | 14,200.00 | 13,200.00 | 13,900.00 | 13,900.00 | 15.16% | 64,732 |
| Mar 4, 2026 | 14,140.00 | 14,140.00 | 12,070.00 | 12,070.00 | 12,070.00 | -16.18% | 175,796 |
| Mar 3, 2026 | 14,830.00 | 15,310.00 | 14,140.00 | 14,400.00 | 14,400.00 | -2.90% | 89,483 |
| Feb 27, 2026 | 15,160.00 | 15,160.00 | 14,500.00 | 14,830.00 | 14,830.00 | -2.24% | 91,071 |
| Feb 26, 2026 | 15,340.00 | 15,450.00 | 14,850.00 | 15,170.00 | 15,170.00 | 0.46% | 62,485 |
| Feb 25, 2026 | 15,150.00 | 15,700.00 | 15,000.00 | 15,100.00 | 15,100.00 | 0.87% | 63,034 |
| Feb 24, 2026 | 15,220.00 | 15,420.00 | 14,820.00 | 14,970.00 | 14,970.00 | -1.64% | 42,833 |
| Feb 23, 2026 | 15,050.00 | 15,250.00 | 14,800.00 | 15,220.00 | 15,220.00 | 1.13% | 56,347 |
| Feb 20, 2026 | 15,430.00 | 15,800.00 | 14,830.00 | 15,050.00 | 15,050.00 | -1.31% | 50,384 |
| Feb 19, 2026 | 14,900.00 | 15,350.00 | 14,740.00 | 15,250.00 | 15,250.00 | 4.10% | 67,139 |
| Feb 13, 2026 | 14,850.00 | 14,930.00 | 14,500.00 | 14,650.00 | 14,650.00 | -1.94% | 52,333 |
| Feb 12, 2026 | 15,450.00 | 15,860.00 | 14,750.00 | 14,940.00 | 14,940.00 | -3.18% | 83,181 |
| Feb 11, 2026 | 14,250.00 | 16,230.00 | 14,250.00 | 15,430.00 | 15,430.00 | 8.28% | 300,562 |
| Feb 10, 2026 | 13,840.00 | 14,450.00 | 13,840.00 | 14,250.00 | 14,250.00 | 2.96% | 104,882 |
| Feb 9, 2026 | 13,500.00 | 13,900.00 | 13,310.00 | 13,840.00 | 13,840.00 | 7.12% | 100,439 |
| Feb 6, 2026 | 12,910.00 | 13,080.00 | 11,810.00 | 12,920.00 | 12,920.00 | -1.52% | 49,642 |
| Feb 5, 2026 | 13,530.00 | 13,530.00 | 13,100.00 | 13,120.00 | 13,120.00 | -3.88% | 38,424 |
| Feb 4, 2026 | 13,500.00 | 13,690.00 | 13,100.00 | 13,650.00 | 13,650.00 | 0.89% | 51,229 |
| Feb 3, 2026 | 12,800.00 | 13,530.00 | 12,800.00 | 13,530.00 | 13,530.00 | 7.89% | 58,760 |
| Feb 2, 2026 | 13,170.00 | 13,260.00 | 12,540.00 | 12,540.00 | 12,540.00 | -4.78% | 46,825 |
| Jan 30, 2026 | 13,510.00 | 13,620.00 | 13,150.00 | 13,170.00 | 13,170.00 | -2.80% | 58,692 |