Mirae Corporation (KRX:025560)
South Korea · Delayed Price · Currency is KRW 18,300
+1,750 (10.57%)
May 7, 2026, 3:30 PM KST
Mirae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 16,570.00 | 19,570.00 | 16,430.00 | 18,300.00 | 18,300.00 | 10.57% | 340,561 |
| May 6, 2026 | 16,310.00 | 17,100.00 | 16,310.00 | 16,550.00 | 16,550.00 | 3.44% | 146,101 |
| 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% | 76,830 |
| Apr 29, 2026 | 16,290.00 | 16,450.00 | 15,660.00 | 16,020.00 | 16,020.00 | -1.66% | 59,475 |
| Apr 28, 2026 | 16,700.00 | 16,730.00 | 16,030.00 | 16,290.00 | 16,290.00 | -2.46% | 47,581 |
| 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% | 217,709 |
| Apr 23, 2026 | 14,470.00 | 15,300.00 | 14,470.00 | 15,190.00 | 15,190.00 | 5.12% | 118,489 |
| Apr 22, 2026 | 14,450.00 | 14,500.00 | 13,980.00 | 14,450.00 | 14,450.00 | 0.42% | 32,925 |
| 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% | 26,919 |
| Apr 16, 2026 | 14,240.00 | 14,300.00 | 13,830.00 | 14,100.00 | 14,100.00 | -0.98% | 40,643 |
| 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 |