Mirai Semiconductors Co., Ltd. (KOSDAQ:254490)
South Korea
· Delayed Price · Currency is KRW 15,320
+180 (1.19%)
At close: Dec 5, 2025
Mirai Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,200.00 | 15,350.00 | 15,010.00 | 15,320.00 | 15,320.00 | 1.19% | 18,641 |
| Dec 4, 2025 | 15,510.00 | 15,590.00 | 15,010.00 | 15,140.00 | 15,140.00 | -3.01% | 28,452 |
| Dec 3, 2025 | 15,450.00 | 15,660.00 | 15,380.00 | 15,610.00 | 15,610.00 | 1.69% | 31,523 |
| Dec 2, 2025 | 15,450.00 | 15,480.00 | 15,260.00 | 15,350.00 | 15,350.00 | -0.58% | 26,597 |
| Dec 1, 2025 | 15,600.00 | 15,790.00 | 15,420.00 | 15,440.00 | 15,440.00 | -0.06% | 28,632 |
| Nov 28, 2025 | 15,170.00 | 15,550.00 | 15,000.00 | 15,450.00 | 15,450.00 | 1.91% | 22,509 |
| Nov 27, 2025 | 15,070.00 | 15,450.00 | 15,070.00 | 15,160.00 | 15,160.00 | 0.73% | 17,476 |
| Nov 26, 2025 | 15,190.00 | 15,200.00 | 14,740.00 | 15,050.00 | 15,050.00 | 1.76% | 31,819 |
| Nov 25, 2025 | 14,640.00 | 15,200.00 | 14,640.00 | 14,790.00 | 14,790.00 | 2.00% | 32,537 |
| Nov 24, 2025 | 14,900.00 | 14,950.00 | 14,200.00 | 14,500.00 | 14,500.00 | -1.23% | 22,653 |
| Nov 21, 2025 | 15,100.00 | 15,470.00 | 14,650.00 | 14,680.00 | 14,680.00 | -5.41% | 39,839 |
| Nov 20, 2025 | 15,450.00 | 15,860.00 | 15,320.00 | 15,520.00 | 15,520.00 | 3.47% | 37,383 |
| Nov 19, 2025 | 15,180.00 | 15,410.00 | 14,750.00 | 15,000.00 | 15,000.00 | -2.41% | 27,993 |
| Nov 18, 2025 | 16,000.00 | 16,050.00 | 15,330.00 | 15,370.00 | 15,370.00 | -5.12% | 51,877 |
| Nov 17, 2025 | 16,210.00 | 16,360.00 | 15,850.00 | 16,200.00 | 16,200.00 | 1.89% | 49,530 |
| Nov 14, 2025 | 16,200.00 | 16,500.00 | 15,900.00 | 15,900.00 | 15,900.00 | -4.50% | 51,621 |
| Nov 13, 2025 | 16,530.00 | 16,850.00 | 16,430.00 | 16,650.00 | 16,650.00 | 0.18% | 41,181 |
| Nov 12, 2025 | 16,490.00 | 16,780.00 | 16,100.00 | 16,620.00 | 16,620.00 | 0.73% | 42,223 |
| Nov 11, 2025 | 16,500.00 | 17,100.00 | 16,100.00 | 16,500.00 | 16,500.00 | 0.73% | 58,537 |
| Nov 10, 2025 | 15,690.00 | 16,500.00 | 15,630.00 | 16,380.00 | 16,380.00 | 4.73% | 63,251 |
| Nov 7, 2025 | 16,200.00 | 16,380.00 | 15,000.00 | 15,640.00 | 15,640.00 | -5.50% | 72,353 |
| Nov 6, 2025 | 16,820.00 | 17,450.00 | 16,440.00 | 16,550.00 | 16,550.00 | -0.60% | 68,601 |
| Nov 5, 2025 | 17,320.00 | 17,320.00 | 15,800.00 | 16,650.00 | 16,650.00 | -4.86% | 134,937 |
| Nov 4, 2025 | 17,500.00 | 17,840.00 | 17,200.00 | 17,500.00 | 17,500.00 | 0.46% | 102,394 |
| Nov 3, 2025 | 17,090.00 | 17,580.00 | 16,950.00 | 17,420.00 | 17,420.00 | 1.93% | 90,202 |
| Oct 31, 2025 | 17,070.00 | 17,130.00 | 16,840.00 | 17,090.00 | 17,090.00 | 0.12% | 44,890 |
| Oct 30, 2025 | 17,620.00 | 17,840.00 | 16,990.00 | 17,070.00 | 17,070.00 | -3.12% | 99,534 |
| Oct 29, 2025 | 17,670.00 | 17,900.00 | 17,430.00 | 17,620.00 | 17,620.00 | 0.11% | 64,337 |
| Oct 28, 2025 | 17,960.00 | 17,960.00 | 17,560.00 | 17,600.00 | 17,600.00 | -1.68% | 71,431 |
| Oct 27, 2025 | 18,370.00 | 18,410.00 | 17,750.00 | 17,900.00 | 17,900.00 | -1.65% | 133,999 |
| Oct 24, 2025 | 17,600.00 | 18,710.00 | 17,370.00 | 18,200.00 | 18,200.00 | 6.12% | 384,117 |
| Oct 23, 2025 | 17,080.00 | 17,300.00 | 16,780.00 | 17,150.00 | 17,150.00 | -0.87% | 62,403 |
| Oct 22, 2025 | 17,650.00 | 17,670.00 | 16,910.00 | 17,300.00 | 17,300.00 | -1.98% | 95,339 |
| Oct 21, 2025 | 17,870.00 | 18,410.00 | 17,600.00 | 17,650.00 | 17,650.00 | -1.23% | 112,048 |
| Oct 20, 2025 | 17,720.00 | 18,090.00 | 17,510.00 | 17,870.00 | 17,870.00 | 2.17% | 106,410 |
| Oct 17, 2025 | 17,600.00 | 18,100.00 | 17,440.00 | 17,490.00 | 17,490.00 | -2.89% | 118,080 |
| Oct 16, 2025 | 18,250.00 | 18,320.00 | 17,910.00 | 18,010.00 | 18,010.00 | -1.58% | 118,406 |
| Oct 15, 2025 | 18,110.00 | 18,300.00 | 17,790.00 | 18,300.00 | 18,300.00 | 2.41% | 148,183 |
| Oct 14, 2025 | 19,760.00 | 19,760.00 | 17,600.00 | 17,870.00 | 17,870.00 | -7.17% | 386,853 |
| Oct 13, 2025 | 18,400.00 | 19,370.00 | 18,370.00 | 19,250.00 | 19,250.00 | -0.52% | 241,682 |
| Oct 10, 2025 | 19,860.00 | 20,050.00 | 19,020.00 | 19,350.00 | 19,350.00 | 4.65% | 927,021 |
| Oct 2, 2025 | 18,000.00 | 20,000.00 | 18,000.00 | 18,490.00 | 18,490.00 | 6.02% | 2,068,592 |
| Oct 1, 2025 | 16,810.00 | 17,800.00 | 16,810.00 | 17,440.00 | 17,440.00 | 4.43% | 116,855 |
| Sep 30, 2025 | 16,990.00 | 17,250.00 | 16,650.00 | 16,700.00 | 16,700.00 | -1.71% | 50,046 |
| Sep 29, 2025 | 16,960.00 | 17,320.00 | 16,940.00 | 16,990.00 | 16,990.00 | 0.18% | 52,460 |
| Sep 26, 2025 | 17,730.00 | 17,730.00 | 16,890.00 | 16,960.00 | 16,960.00 | -6.04% | 102,057 |
| Sep 25, 2025 | 18,390.00 | 18,390.00 | 17,830.00 | 18,050.00 | 18,050.00 | -2.70% | 107,885 |
| Sep 24, 2025 | 18,500.00 | 18,640.00 | 18,100.00 | 18,550.00 | 18,550.00 | -0.75% | 170,090 |
| Sep 23, 2025 | 18,390.00 | 19,400.00 | 18,260.00 | 18,690.00 | 18,690.00 | 3.55% | 561,210 |
| Sep 22, 2025 | 18,010.00 | 18,440.00 | 17,960.00 | 18,050.00 | 18,050.00 | 0.22% | 149,420 |
| Sep 19, 2025 | 18,520.00 | 18,640.00 | 17,930.00 | 18,010.00 | 18,010.00 | 0.45% | 235,204 |
| Sep 18, 2025 | 17,230.00 | 18,710.00 | 17,220.00 | 17,930.00 | 17,930.00 | 4.06% | 428,630 |
| Sep 17, 2025 | 17,650.00 | 17,650.00 | 17,030.00 | 17,230.00 | 17,230.00 | -2.71% | 52,072 |
| Sep 16, 2025 | 17,620.00 | 17,830.00 | 17,390.00 | 17,710.00 | 17,710.00 | 0.51% | 84,022 |
| Sep 15, 2025 | 17,900.00 | 18,090.00 | 17,380.00 | 17,620.00 | 17,620.00 | 0.80% | 183,834 |
| Sep 12, 2025 | 17,320.00 | 17,990.00 | 17,260.00 | 17,480.00 | 17,480.00 | 1.69% | 180,653 |
| Sep 11, 2025 | 17,570.00 | 17,620.00 | 17,150.00 | 17,190.00 | 17,190.00 | -1.32% | 64,339 |
| Sep 10, 2025 | 17,490.00 | 17,490.00 | 17,190.00 | 17,420.00 | 17,420.00 | 0.69% | 91,060 |
| Sep 9, 2025 | 16,880.00 | 17,680.00 | 16,700.00 | 17,300.00 | 17,300.00 | 4.22% | 186,694 |
| Sep 8, 2025 | 16,410.00 | 16,720.00 | 16,410.00 | 16,600.00 | 16,600.00 | 1.16% | 46,304 |
| Sep 5, 2025 | 17,000.00 | 17,300.00 | 16,390.00 | 16,410.00 | 16,410.00 | 0.18% | 112,924 |
| Sep 4, 2025 | 15,980.00 | 16,760.00 | 15,980.00 | 16,380.00 | 16,380.00 | 1.74% | 53,506 |
| Sep 3, 2025 | 15,870.00 | 16,290.00 | 15,870.00 | 16,100.00 | 16,100.00 | -0.19% | 21,811 |
| Sep 2, 2025 | 16,290.00 | 16,450.00 | 15,990.00 | 16,130.00 | 16,130.00 | -0.98% | 35,382 |
| Sep 1, 2025 | 16,680.00 | 17,140.00 | 15,400.00 | 16,290.00 | 16,290.00 | -4.12% | 76,877 |
| Aug 29, 2025 | 16,720.00 | 17,250.00 | 16,670.00 | 16,990.00 | 16,990.00 | 1.74% | 96,441 |
| Aug 28, 2025 | 16,590.00 | 16,990.00 | 16,420.00 | 16,700.00 | 16,700.00 | -2.40% | 61,609 |
| Aug 27, 2025 | 16,100.00 | 17,160.00 | 16,040.00 | 17,110.00 | 17,110.00 | 5.62% | 125,499 |
| Aug 26, 2025 | 16,000.00 | 16,450.00 | 15,900.00 | 16,200.00 | 16,200.00 | 0.68% | 33,251 |
| Aug 25, 2025 | 16,000.00 | 16,160.00 | 15,860.00 | 16,090.00 | 16,090.00 | 2.16% | 30,569 |
| Aug 22, 2025 | 15,500.00 | 15,870.00 | 15,500.00 | 15,750.00 | 15,750.00 | 0.70% | 28,361 |
| Aug 21, 2025 | 15,520.00 | 15,970.00 | 15,430.00 | 15,640.00 | 15,640.00 | 0.77% | 55,220 |
| Aug 20, 2025 | 15,810.00 | 15,900.00 | 14,800.00 | 15,520.00 | 15,520.00 | -3.54% | 82,593 |
| Aug 19, 2025 | 16,600.00 | 16,900.00 | 16,050.00 | 16,090.00 | 16,090.00 | -3.59% | 34,643 |
| Aug 18, 2025 | 16,900.00 | 17,100.00 | 16,660.00 | 16,690.00 | 16,690.00 | -2.23% | 27,803 |
| Aug 14, 2025 | 17,060.00 | 17,260.00 | 17,010.00 | 17,070.00 | 17,070.00 | -0.99% | 23,278 |
| Aug 13, 2025 | 17,310.00 | 17,360.00 | 17,040.00 | 17,240.00 | 17,240.00 | 1.11% | 24,704 |
| Aug 12, 2025 | 17,230.00 | 17,590.00 | 17,050.00 | 17,050.00 | 17,050.00 | -1.67% | 46,048 |
| Aug 11, 2025 | 17,490.00 | 17,490.00 | 17,320.00 | 17,340.00 | 17,340.00 | -0.34% | 25,200 |
| Aug 8, 2025 | 17,400.00 | 17,710.00 | 17,340.00 | 17,400.00 | 17,400.00 | 0.12% | 48,217 |
| Aug 7, 2025 | 17,660.00 | 17,670.00 | 17,290.00 | 17,380.00 | 17,380.00 | -0.06% | 39,866 |
| Aug 6, 2025 | 17,300.00 | 17,430.00 | 17,220.00 | 17,390.00 | 17,390.00 | -1.36% | 36,737 |
| Aug 5, 2025 | 17,760.00 | 17,900.00 | 17,500.00 | 17,630.00 | 17,630.00 | 1.09% | 44,237 |
| Aug 4, 2025 | 17,410.00 | 17,580.00 | 17,250.00 | 17,440.00 | 17,440.00 | 0.23% | 38,465 |
| Aug 1, 2025 | 17,880.00 | 17,980.00 | 17,400.00 | 17,400.00 | 17,400.00 | -5.95% | 72,728 |
| Jul 31, 2025 | 18,500.00 | 18,500.00 | 18,280.00 | 18,500.00 | 18,500.00 | 0.98% | 96,809 |
| Jul 30, 2025 | 18,220.00 | 18,590.00 | 18,120.00 | 18,320.00 | 18,320.00 | -0.16% | 121,432 |
| Jul 29, 2025 | 18,610.00 | 18,750.00 | 17,990.00 | 18,350.00 | 18,350.00 | -2.91% | 142,131 |
| Jul 28, 2025 | 18,950.00 | 19,200.00 | 18,080.00 | 18,900.00 | 18,900.00 | 4.83% | 298,693 |
| Jul 25, 2025 | 18,140.00 | 18,280.00 | 17,970.00 | 18,030.00 | 18,030.00 | -0.50% | 37,593 |
| Jul 24, 2025 | 19,150.00 | 19,150.00 | 18,100.00 | 18,120.00 | 18,120.00 | -0.77% | 140,675 |
| Jul 23, 2025 | 18,050.00 | 18,310.00 | 17,510.00 | 18,260.00 | 18,260.00 | -0.05% | 101,182 |
| Jul 22, 2025 | 18,830.00 | 19,090.00 | 18,070.00 | 18,270.00 | 18,270.00 | -2.30% | 124,628 |
| Jul 21, 2025 | 18,590.00 | 18,940.00 | 18,500.00 | 18,700.00 | 18,700.00 | -0.85% | 68,207 |
| Jul 18, 2025 | 19,430.00 | 19,480.00 | 18,760.00 | 18,860.00 | 18,860.00 | -1.72% | 145,907 |
| Jul 17, 2025 | 19,370.00 | 19,500.00 | 18,610.00 | 19,190.00 | 19,190.00 | -2.09% | 247,193 |
| Jul 16, 2025 | 20,300.00 | 20,350.00 | 19,210.00 | 19,600.00 | 19,600.00 | 3.00% | 684,474 |
| Jul 15, 2025 | 17,540.00 | 19,200.00 | 17,170.00 | 19,030.00 | 19,030.00 | 7.27% | 1,075,675 |
| Jul 14, 2025 | 17,980.00 | 17,980.00 | 17,490.00 | 17,740.00 | 17,740.00 | -0.56% | 104,549 |
| Jul 11, 2025 | 18,210.00 | 18,560.00 | 17,720.00 | 17,840.00 | 17,840.00 | 0.51% | 258,965 |