Mirae Corporation (KRX:025560)
South Korea · Delayed Price · Currency is KRW 6,620.00
+1,030.00 (18.43%)
At close: Jul 31, 2026
Mirae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6,300.00 | 6,970.00 | 6,060.00 | 6,620.00 | - | 18.43% | 1,088,119 |
| Jul 30, 2026 | 5,800.00 | 6,500.00 | 5,350.00 | 5,590.00 | 5,590.00 | -9.25% | 1,391,997 |
| Jul 29, 2026 | 6,900.00 | 7,470.00 | 5,370.00 | 6,160.00 | 6,160.00 | -13.85% | 1,731,439 |
| Jul 28, 2026 | 9,800.00 | 9,800.00 | 7,150.00 | 7,150.00 | 7,150.00 | -29.97% | 2,609,393 |
| Jul 27, 2026 | 7,990.00 | 10,830.00 | 6,940.00 | 10,210.00 | 10,210.00 | 22.28% | 3,800,492 |
| Jul 6, 2026 | 9,140.00 | 9,260.00 | 7,600.00 | 8,350.00 | 8,350.00 | -8.64% | 1,293,230 |
| Jul 3, 2026 | 9,600.00 | 9,980.00 | 8,650.00 | 9,140.00 | 9,140.00 | -4.59% | 1,166,705 |
| Jul 2, 2026 | 11,400.00 | 11,400.00 | 9,550.00 | 9,580.00 | 9,580.00 | -18.12% | 1,245,840 |
| Jul 1, 2026 | 12,400.00 | 13,400.00 | 11,500.00 | 11,700.00 | 11,700.00 | -2.99% | 3,319,675 |
| Jun 30, 2026 | 9,400.00 | 12,060.00 | 9,290.00 | 12,060.00 | 12,060.00 | 29.96% | 3,000,280 |
| Jun 29, 2026 | 8,550.00 | 9,900.00 | 8,550.00 | 9,280.00 | 9,280.00 | 8.92% | 1,019,110 |
| Jun 26, 2026 | 8,780.00 | 8,950.00 | 8,000.00 | 8,520.00 | 8,520.00 | 4.16% | 687,905 |
| Jun 25, 2026 | 8,890.00 | 9,150.00 | 8,090.00 | 8,180.00 | 8,180.00 | -4.88% | 684,495 |
| Jun 24, 2026 | 9,110.00 | 9,300.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.49% | 521,060 |
| Jun 23, 2026 | 9,750.00 | 10,720.00 | 8,680.00 | 8,820.00 | 8,820.00 | -7.06% | 1,445,425 |
| Jun 22, 2026 | 8,360.00 | 9,510.00 | 8,020.00 | 9,490.00 | 9,490.00 | 12.71% | 953,675 |
| Jun 19, 2026 | 8,790.00 | 9,080.00 | 8,250.00 | 8,420.00 | 8,420.00 | -2.32% | 682,190 |
| Jun 18, 2026 | 8,830.00 | 9,520.00 | 8,500.00 | 8,620.00 | 8,620.00 | -2.49% | 939,650 |
| Jun 17, 2026 | 9,230.00 | 9,540.00 | 8,580.00 | 8,840.00 | 8,840.00 | -4.33% | 628,220 |
| Jun 16, 2026 | 9,070.00 | 9,360.00 | 8,250.00 | 9,240.00 | 9,240.00 | 5.48% | 793,045 |
| Jun 15, 2026 | 9,600.00 | 9,600.00 | 8,650.00 | 8,760.00 | 8,760.00 | -7.30% | 1,407,680 |
| Jun 12, 2026 | 8,220.00 | 9,890.00 | 8,200.00 | 9,450.00 | 9,450.00 | 20.54% | 2,588,155 |
| Jun 11, 2026 | 7,230.00 | 8,160.00 | 7,120.00 | 7,840.00 | 7,840.00 | 8.44% | 1,609,215 |
| Jun 10, 2026 | 7,300.00 | 7,900.00 | 6,730.00 | 7,230.00 | 7,230.00 | -3.08% | 793,465 |
| Jun 9, 2026 | 6,470.00 | 7,540.00 | 6,400.00 | 7,460.00 | 7,460.00 | 19.17% | 1,117,990 |
| Jun 8, 2026 | 5,460.00 | 6,870.00 | 5,380.00 | 6,260.00 | 6,260.00 | 2.62% | 591,470 |
| Jun 5, 2026 | 6,400.00 | 6,400.00 | 5,800.00 | 6,100.00 | 6,100.00 | -5.13% | 423,550 |
| Jun 4, 2026 | 5,720.00 | 7,140.00 | 5,500.00 | 6,430.00 | 6,430.00 | 12.81% | 1,350,070 |
| Jun 2, 2026 | 6,600.00 | 6,600.00 | 5,670.00 | 5,700.00 | 5,700.00 | -13.64% | 736,350 |
| Jun 1, 2026 | 7,390.00 | 7,400.00 | 5,920.00 | 6,600.00 | 6,600.00 | -10.81% | 1,973,185 |
| May 29, 2026 | 7,760.00 | 7,920.00 | 7,160.00 | 7,400.00 | 7,400.00 | -4.39% | 762,170 |
| May 28, 2026 | 7,760.00 | 8,280.00 | 7,155.00 | 7,740.00 | 7,740.00 | 2.93% | 1,393,855 |
| May 27, 2026 | 7,400.00 | 9,000.00 | 6,420.00 | 7,520.00 | 7,520.00 | 5.92% | 3,960,695 |
| May 26, 2026 | 8,250.00 | 8,500.00 | 6,850.00 | 7,100.00 | 7,100.00 | -0.98% | 3,330,470 |
| May 22, 2026 | 5,630.00 | 7,170.00 | 5,630.00 | 7,170.00 | 7,170.00 | 29.89% | 4,461,100 |
| May 21, 2026 | 5,550.00 | 6,060.00 | 5,350.00 | 5,520.00 | 5,520.00 | 3.76% | 1,975,025 |
| May 20, 2026 | 5,160.00 | 5,780.00 | 5,050.00 | 5,320.00 | 5,320.00 | 2.90% | 3,470,060 |
| May 19, 2026 | 5,110.00 | 6,160.00 | 4,740.00 | 5,170.00 | 5,170.00 | 3.61% | 9,184,025 |
| May 18, 2026 | 3,812.00 | 4,990.00 | 3,644.00 | 4,990.00 | 4,990.00 | 29.88% | 3,694,875 |
| May 15, 2026 | 4,300.00 | 4,300.00 | 3,726.00 | 3,842.00 | 3,842.00 | -11.47% | 1,398,575 |
| May 14, 2026 | 4,810.00 | 5,130.00 | 4,180.00 | 4,340.00 | 4,340.00 | -0.69% | 5,038,705 |
| May 13, 2026 | 3,362.00 | 4,370.00 | 3,222.00 | 4,370.00 | 4,370.00 | 29.98% | 1,684,510 |
| May 12, 2026 | 3,500.00 | 3,500.00 | 3,242.00 | 3,362.00 | 3,362.00 | -4.38% | 472,700 |
| May 11, 2026 | 3,618.00 | 3,738.00 | 3,386.00 | 3,516.00 | 3,516.00 | -0.85% | 461,585 |
| May 8, 2026 | 3,700.00 | 3,718.00 | 3,392.00 | 3,546.00 | 3,546.00 | -3.11% | 560,515 |
| May 7, 2026 | 3,314.00 | 3,914.00 | 3,286.00 | 3,660.00 | 3,660.00 | 10.57% | 1,707,505 |
| May 6, 2026 | 3,262.00 | 3,420.00 | 3,262.00 | 3,310.00 | 3,310.00 | 3.44% | 731,500 |
| May 4, 2026 | 3,098.00 | 3,240.00 | 3,096.00 | 3,200.00 | 3,200.00 | 3.56% | 284,135 |
| Apr 30, 2026 | 3,220.00 | 3,242.00 | 3,090.00 | 3,090.00 | 3,090.00 | -3.56% | 385,775 |
| Apr 29, 2026 | 3,258.00 | 3,290.00 | 3,132.00 | 3,204.00 | 3,204.00 | -1.66% | 298,085 |