Mirae Corporation (KRX:025560)
South Korea · Delayed Price · Currency is KRW 6,750.00
-350.00 (-4.93%)
Oct 15, 2026, 9:01 AM KST
Mirae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6,660.00 | 6,990.00 | 6,570.00 | 6,750.00 | 6,750.00 | -4.93% | 79,675 |
| Oct 14, 2026 | 7,700.00 | 7,700.00 | 7,040.00 | 7,100.00 | 7,100.00 | -5.71% | 330,990 |
| Oct 13, 2026 | 7,400.00 | 7,830.00 | 7,230.00 | 7,530.00 | 7,530.00 | -0.92% | 455,886 |
| Oct 12, 2026 | 7,830.00 | 7,870.00 | 7,510.00 | 7,600.00 | 7,600.00 | -3.55% | 344,122 |
| Oct 8, 2026 | 7,910.00 | 8,050.00 | 7,770.00 | 7,880.00 | 7,880.00 | -0.38% | 297,559 |
| Oct 7, 2026 | 8,600.00 | 8,700.00 | 7,850.00 | 7,910.00 | 7,910.00 | -8.02% | 695,487 |
| Oct 6, 2026 | 8,360.00 | 8,990.00 | 8,360.00 | 8,600.00 | 8,600.00 | 2.99% | 588,048 |
| Oct 2, 2026 | 8,300.00 | 8,640.00 | 8,110.00 | 8,350.00 | 8,350.00 | -0.60% | 489,152 |
| Oct 1, 2026 | 8,100.00 | 8,440.00 | 7,800.00 | 8,400.00 | 8,400.00 | 3.07% | 662,577 |
| Sep 30, 2026 | 7,650.00 | 8,360.00 | 7,560.00 | 8,150.00 | 8,150.00 | 7.95% | 858,991 |
| Sep 29, 2026 | 7,060.00 | 7,550.00 | 6,990.00 | 7,550.00 | 7,550.00 | 5.15% | 872,721 |
| Sep 28, 2026 | 6,560.00 | 7,650.00 | 6,340.00 | 7,180.00 | 7,180.00 | 10.12% | 1,817,023 |
| Sep 23, 2026 | 6,410.00 | 6,600.00 | 6,370.00 | 6,520.00 | 6,520.00 | 3.16% | 353,459 |
| Sep 22, 2026 | 6,210.00 | 6,590.00 | 6,170.00 | 6,320.00 | 6,320.00 | 2.43% | 404,316 |
| Sep 21, 2026 | 6,090.00 | 6,240.00 | 5,980.00 | 6,170.00 | 6,170.00 | 0.82% | 256,780 |
| Sep 18, 2026 | 6,110.00 | 6,200.00 | 6,020.00 | 6,120.00 | 6,120.00 | 1.32% | 261,056 |
| Sep 17, 2026 | 5,850.00 | 6,140.00 | 5,850.00 | 6,040.00 | 6,040.00 | 3.60% | 276,343 |
| Sep 16, 2026 | 5,940.00 | 6,100.00 | 5,750.00 | 5,830.00 | 5,830.00 | -1.52% | 207,968 |
| Sep 15, 2026 | 5,700.00 | 6,100.00 | 5,660.00 | 5,920.00 | 5,920.00 | 3.50% | 256,133 |
| Sep 14, 2026 | 5,910.00 | 5,910.00 | 5,650.00 | 5,720.00 | 5,720.00 | -3.87% | 278,426 |
| Sep 11, 2026 | 6,000.00 | 6,000.00 | 5,820.00 | 5,950.00 | 5,950.00 | -1.98% | 211,576 |
| Sep 10, 2026 | 6,050.00 | 6,200.00 | 5,850.00 | 6,070.00 | 6,070.00 | -0.49% | 313,601 |
| Sep 9, 2026 | 6,030.00 | 6,260.00 | 5,950.00 | 6,100.00 | 6,100.00 | 1.50% | 250,449 |
| Sep 8, 2026 | 6,230.00 | 6,280.00 | 6,010.00 | 6,010.00 | 6,010.00 | -3.06% | 390,699 |
| Sep 7, 2026 | 6,390.00 | 6,530.00 | 6,190.00 | 6,200.00 | 6,200.00 | -1.12% | 444,458 |
| Sep 4, 2026 | 6,250.00 | 6,280.00 | 6,100.00 | 6,270.00 | 6,270.00 | 1.62% | 257,508 |
| Sep 3, 2026 | 6,400.00 | 6,460.00 | 6,100.00 | 6,170.00 | 6,170.00 | -2.83% | 274,649 |
| Sep 2, 2026 | 6,310.00 | 6,450.00 | 6,150.00 | 6,350.00 | 6,350.00 | -2.31% | 298,710 |
| Sep 1, 2026 | 6,580.00 | 6,590.00 | 6,300.00 | 6,500.00 | 6,500.00 | -1.22% | 379,145 |
| Aug 31, 2026 | 6,450.00 | 6,660.00 | 6,100.00 | 6,580.00 | 6,580.00 | 0.61% | 372,946 |
| Aug 28, 2026 | 6,750.00 | 6,750.00 | 6,450.00 | 6,540.00 | 6,540.00 | -2.53% | 536,765 |
| Aug 27, 2026 | 7,080.00 | 7,190.00 | 6,690.00 | 6,710.00 | 6,710.00 | -2.61% | 622,006 |
| Aug 26, 2026 | 7,260.00 | 7,270.00 | 6,710.00 | 6,890.00 | 6,890.00 | -5.10% | 771,733 |
| Aug 25, 2026 | 6,960.00 | 7,310.00 | 6,650.00 | 7,260.00 | 7,260.00 | 1.11% | 412,159 |
| Aug 24, 2026 | 7,690.00 | 7,890.00 | 7,050.00 | 7,180.00 | 7,180.00 | -6.63% | 762,313 |
| Aug 21, 2026 | 8,290.00 | 8,290.00 | 7,300.00 | 7,690.00 | 7,690.00 | -10.06% | 936,135 |
| Aug 20, 2026 | 8,880.00 | 8,880.00 | 8,010.00 | 8,550.00 | 8,550.00 | -0.58% | 1,212,499 |
| Aug 19, 2026 | 9,220.00 | 9,770.00 | 8,490.00 | 8,600.00 | 8,600.00 | -15.27% | 1,009,763 |
| Aug 18, 2026 | 10,290.00 | 10,910.00 | 9,940.00 | 10,150.00 | 10,150.00 | -0.29% | 635,970 |
| Aug 14, 2026 | 10,590.00 | 11,980.00 | 10,040.00 | 10,180.00 | 10,180.00 | -0.49% | 1,426,181 |
| Aug 13, 2026 | 8,700.00 | 10,500.00 | 8,560.00 | 10,230.00 | 10,230.00 | 19.37% | 2,031,276 |
| Aug 12, 2026 | 7,480.00 | 8,750.00 | 7,260.00 | 8,570.00 | 8,570.00 | 14.57% | 684,161 |
| Aug 11, 2026 | 7,260.00 | 8,130.00 | 6,960.00 | 7,480.00 | 7,480.00 | 2.89% | 487,045 |
| Aug 10, 2026 | 6,260.00 | 7,350.00 | 6,170.00 | 7,270.00 | 7,270.00 | 16.88% | 657,490 |
| Aug 7, 2026 | 6,700.00 | 6,770.00 | 6,220.00 | 6,220.00 | 6,220.00 | -6.89% | 272,311 |
| Aug 6, 2026 | 6,900.00 | 6,940.00 | 6,390.00 | 6,680.00 | 6,680.00 | -2.34% | 298,958 |
| Aug 5, 2026 | 7,140.00 | 7,280.00 | 6,780.00 | 6,840.00 | 6,840.00 | - | 582,086 |
| Aug 4, 2026 | 6,800.00 | 6,990.00 | 6,400.00 | 6,840.00 | 6,840.00 | 1.94% | 330,026 |
| Aug 3, 2026 | 6,600.00 | 6,880.00 | 6,010.00 | 6,710.00 | 6,710.00 | 1.36% | 444,369 |
| Jul 31, 2026 | 6,300.00 | 6,990.00 | 6,060.00 | 6,620.00 | 6,620.00 | 18.43% | 1,394,100 |