Mirai Semiconductors Co., Ltd. (KOSDAQ:254490)
South Korea
· Delayed Price · Currency is KRW 21,150
-700 (-3.20%)
Apr 29, 2026, 3:30 PM KST
Mirai Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21,300.00 | 21,750.00 | 20,900.00 | 21,150.00 | 21,150.00 | -3.20% | 291,279 |
| Apr 28, 2026 | 22,400.00 | 22,400.00 | 21,000.00 | 21,850.00 | 21,850.00 | -2.24% | 538,860 |
| Apr 27, 2026 | 20,300.00 | 23,500.00 | 20,050.00 | 22,350.00 | 22,350.00 | 11.47% | 2,087,547 |
| Apr 24, 2026 | 19,110.00 | 20,600.00 | 19,110.00 | 20,050.00 | 20,050.00 | 5.47% | 674,815 |
| Apr 23, 2026 | 19,500.00 | 19,550.00 | 18,660.00 | 19,010.00 | 19,010.00 | -0.99% | 195,184 |
| Apr 22, 2026 | 19,030.00 | 19,200.00 | 18,510.00 | 19,200.00 | 19,200.00 | 0.79% | 136,151 |
| Apr 21, 2026 | 19,100.00 | 19,620.00 | 18,870.00 | 19,050.00 | 19,050.00 | 2.25% | 295,333 |
| Apr 20, 2026 | 18,480.00 | 18,950.00 | 18,400.00 | 18,630.00 | 18,630.00 | 1.97% | 192,712 |
| Apr 17, 2026 | 18,440.00 | 18,460.00 | 18,000.00 | 18,270.00 | 18,270.00 | -0.87% | 63,310 |
| Apr 16, 2026 | 18,550.00 | 18,640.00 | 18,160.00 | 18,430.00 | 18,430.00 | -0.43% | 112,292 |
| Apr 15, 2026 | 19,090.00 | 19,140.00 | 18,490.00 | 18,510.00 | 18,510.00 | 0.11% | 204,432 |
| Apr 14, 2026 | 17,710.00 | 19,890.00 | 17,700.00 | 18,490.00 | 18,490.00 | 7.44% | 1,104,761 |
| Apr 13, 2026 | 16,990.00 | 17,880.00 | 16,780.00 | 17,210.00 | 17,210.00 | 0.06% | 78,272 |
| Apr 10, 2026 | 16,910.00 | 17,500.00 | 16,910.00 | 17,200.00 | 17,200.00 | 2.63% | 79,893 |
| Apr 9, 2026 | 17,260.00 | 17,320.00 | 16,600.00 | 16,760.00 | 16,760.00 | -2.90% | 52,335 |
| Apr 8, 2026 | 16,880.00 | 17,290.00 | 16,700.00 | 17,260.00 | 17,260.00 | 7.61% | 121,708 |
| Apr 7, 2026 | 16,700.00 | 16,950.00 | 15,880.00 | 16,040.00 | 16,040.00 | -0.50% | 74,866 |
| Apr 6, 2026 | 16,370.00 | 16,750.00 | 16,050.00 | 16,120.00 | 16,120.00 | -1.41% | 41,550 |
| Apr 3, 2026 | 16,660.00 | 16,880.00 | 16,040.00 | 16,350.00 | 16,350.00 | 0.31% | 60,273 |
| Apr 2, 2026 | 17,560.00 | 17,800.00 | 15,950.00 | 16,300.00 | 16,300.00 | -6.38% | 92,645 |
| Apr 1, 2026 | 16,420.00 | 17,420.00 | 16,400.00 | 17,410.00 | 17,410.00 | 10.47% | 85,119 |
| Mar 31, 2026 | 16,680.00 | 16,680.00 | 15,680.00 | 15,760.00 | 15,760.00 | -5.74% | 86,609 |
| Mar 30, 2026 | 16,510.00 | 17,000.00 | 16,450.00 | 16,720.00 | 16,720.00 | -3.96% | 61,026 |
| Mar 27, 2026 | 17,190.00 | 17,730.00 | 16,900.00 | 17,410.00 | 17,410.00 | -2.14% | 86,008 |
| Mar 26, 2026 | 18,900.00 | 18,900.00 | 17,650.00 | 17,790.00 | 17,790.00 | -6.42% | 113,078 |
| Mar 25, 2026 | 18,460.00 | 19,220.00 | 18,460.00 | 19,010.00 | 19,010.00 | 4.51% | 133,593 |
| Mar 24, 2026 | 18,490.00 | 18,610.00 | 17,600.00 | 18,190.00 | 18,190.00 | 3.06% | 84,915 |
| Mar 23, 2026 | 18,300.00 | 18,490.00 | 17,650.00 | 17,650.00 | 17,650.00 | -6.47% | 123,583 |
| Mar 20, 2026 | 18,850.00 | 19,000.00 | 18,500.00 | 18,870.00 | 18,870.00 | 0.64% | 93,067 |
| Mar 19, 2026 | 19,000.00 | 19,200.00 | 18,710.00 | 18,750.00 | 18,750.00 | -3.75% | 112,754 |
| Mar 18, 2026 | 18,900.00 | 19,560.00 | 18,900.00 | 19,480.00 | 19,480.00 | 4.17% | 189,447 |
| Mar 17, 2026 | 19,750.00 | 19,750.00 | 18,700.00 | 18,700.00 | 18,700.00 | -2.40% | 171,643 |
| Mar 16, 2026 | 19,030.00 | 19,450.00 | 18,740.00 | 19,160.00 | 19,160.00 | 1.59% | 145,685 |
| Mar 13, 2026 | 18,630.00 | 19,280.00 | 18,160.00 | 18,860.00 | 18,860.00 | -1.57% | 134,442 |
| Mar 12, 2026 | 19,180.00 | 19,800.00 | 18,800.00 | 19,160.00 | 19,160.00 | -0.31% | 125,300 |
| Mar 11, 2026 | 20,000.00 | 20,100.00 | 19,030.00 | 19,220.00 | 19,220.00 | -2.44% | 191,045 |
| Mar 10, 2026 | 19,900.00 | 20,100.00 | 19,000.00 | 19,700.00 | 19,700.00 | 8.12% | 237,006 |
| Mar 9, 2026 | 19,200.00 | 19,300.00 | 17,680.00 | 18,220.00 | 18,220.00 | -9.58% | 250,935 |
| Mar 6, 2026 | 18,950.00 | 20,450.00 | 18,330.00 | 20,150.00 | 20,150.00 | 7.18% | 359,040 |
| Mar 5, 2026 | 17,480.00 | 19,130.00 | 17,480.00 | 18,800.00 | 18,800.00 | 15.98% | 301,185 |
| Mar 4, 2026 | 18,460.00 | 19,580.00 | 16,210.00 | 16,210.00 | 16,210.00 | -15.22% | 439,463 |
| Mar 3, 2026 | 19,850.00 | 21,200.00 | 19,100.00 | 19,120.00 | 19,120.00 | -7.86% | 502,987 |
| Feb 27, 2026 | 20,750.00 | 21,600.00 | 20,300.00 | 20,750.00 | 20,750.00 | -3.94% | 546,121 |
| Feb 26, 2026 | 20,200.00 | 23,750.00 | 20,000.00 | 21,600.00 | 21,600.00 | 7.46% | 3,184,598 |
| Feb 25, 2026 | 21,200.00 | 21,800.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.95% | 889,045 |
| Feb 24, 2026 | 18,200.00 | 22,500.00 | 17,770.00 | 20,500.00 | 20,500.00 | 12.70% | 4,729,146 |
| Feb 23, 2026 | 17,980.00 | 18,480.00 | 17,890.00 | 18,190.00 | 18,190.00 | 2.36% | 200,153 |
| Feb 20, 2026 | 18,100.00 | 18,100.00 | 17,700.00 | 17,770.00 | 17,770.00 | -1.82% | 90,036 |
| Feb 19, 2026 | 18,060.00 | 18,270.00 | 17,820.00 | 18,100.00 | 18,100.00 | 2.32% | 145,087 |
| Feb 13, 2026 | 17,570.00 | 18,200.00 | 17,420.00 | 17,690.00 | 17,690.00 | -0.45% | 101,332 |
| Feb 12, 2026 | 17,830.00 | 18,090.00 | 17,490.00 | 17,770.00 | 17,770.00 | 1.25% | 145,023 |
| Feb 11, 2026 | 17,960.00 | 17,960.00 | 17,400.00 | 17,550.00 | 17,550.00 | -2.28% | 89,096 |
| Feb 10, 2026 | 18,700.00 | 18,890.00 | 17,850.00 | 17,960.00 | 17,960.00 | -3.96% | 140,646 |
| Feb 9, 2026 | 18,400.00 | 18,900.00 | 18,300.00 | 18,700.00 | 18,700.00 | 6.43% | 295,459 |
| Feb 6, 2026 | 17,440.00 | 17,820.00 | 16,760.00 | 17,570.00 | 17,570.00 | -1.40% | 135,569 |
| Feb 5, 2026 | 18,480.00 | 18,720.00 | 17,750.00 | 17,820.00 | 17,820.00 | -6.65% | 228,514 |
| Feb 4, 2026 | 18,550.00 | 19,280.00 | 18,270.00 | 19,090.00 | 19,090.00 | 0.79% | 432,492 |
| Feb 3, 2026 | 17,750.00 | 20,250.00 | 17,360.00 | 18,940.00 | 18,940.00 | 10.95% | 2,335,726 |
| Feb 2, 2026 | 18,230.00 | 18,660.00 | 17,060.00 | 17,070.00 | 17,070.00 | -6.41% | 358,568 |
| Jan 30, 2026 | 17,360.00 | 19,850.00 | 17,150.00 | 18,240.00 | 18,240.00 | 5.01% | 2,227,494 |
| Jan 29, 2026 | 18,100.00 | 18,200.00 | 16,950.00 | 17,370.00 | 17,370.00 | 1.11% | 516,115 |
| Jan 28, 2026 | 16,630.00 | 17,220.00 | 16,420.00 | 17,180.00 | 17,180.00 | 4.82% | 306,172 |
| Jan 27, 2026 | 16,250.00 | 16,430.00 | 15,940.00 | 16,390.00 | 16,390.00 | 1.42% | 124,041 |
| Jan 26, 2026 | 15,840.00 | 16,190.00 | 15,760.00 | 16,160.00 | 16,160.00 | 2.21% | 93,371 |
| Jan 23, 2026 | 15,750.00 | 15,910.00 | 15,600.00 | 15,810.00 | 15,810.00 | 0.44% | 55,943 |
| Jan 22, 2026 | 15,980.00 | 16,450.00 | 15,500.00 | 15,740.00 | 15,740.00 | 1.22% | 92,481 |
| Jan 21, 2026 | 15,800.00 | 15,900.00 | 15,170.00 | 15,550.00 | 15,550.00 | -2.51% | 83,892 |
| Jan 20, 2026 | 15,880.00 | 16,080.00 | 15,500.00 | 15,950.00 | 15,950.00 | -0.81% | 62,151 |
| Jan 19, 2026 | 16,180.00 | 16,180.00 | 15,610.00 | 16,080.00 | 16,080.00 | 0.44% | 57,904 |
| Jan 16, 2026 | 16,600.00 | 16,750.00 | 16,000.00 | 16,010.00 | 16,010.00 | -1.78% | 69,338 |
| Jan 15, 2026 | 16,020.00 | 16,300.00 | 15,750.00 | 16,300.00 | 16,300.00 | 1.75% | 50,501 |
| Jan 14, 2026 | 16,150.00 | 16,450.00 | 15,970.00 | 16,020.00 | 16,020.00 | -0.80% | 60,837 |
| Jan 13, 2026 | 16,370.00 | 16,630.00 | 15,960.00 | 16,150.00 | 16,150.00 | -1.34% | 64,186 |
| Jan 12, 2026 | 16,680.00 | 16,890.00 | 16,110.00 | 16,370.00 | 16,370.00 | 0.12% | 64,736 |
| Jan 9, 2026 | 17,000.00 | 17,020.00 | 16,290.00 | 16,350.00 | 16,350.00 | -3.48% | 75,245 |
| Jan 8, 2026 | 17,000.00 | 17,930.00 | 16,810.00 | 16,940.00 | 16,940.00 | 0.24% | 175,099 |
| Jan 7, 2026 | 17,500.00 | 17,800.00 | 16,630.00 | 16,900.00 | 16,900.00 | -1.74% | 163,604 |
| Jan 6, 2026 | 17,370.00 | 17,370.00 | 16,950.00 | 17,200.00 | 17,200.00 | -0.98% | 127,943 |
| Jan 5, 2026 | 17,910.00 | 18,180.00 | 17,160.00 | 17,370.00 | 17,370.00 | 1.22% | 320,737 |
| Jan 2, 2026 | 16,120.00 | 18,040.00 | 16,070.00 | 17,160.00 | 17,160.00 | 5.41% | 701,367 |
| Dec 30, 2025 | 14,810.00 | 18,280.00 | 14,810.00 | 16,280.00 | 16,280.00 | 7.39% | 1,655,361 |
| Dec 29, 2025 | 15,060.00 | 15,240.00 | 14,800.00 | 15,160.00 | 15,160.00 | 2.29% | 61,998 |
| Dec 26, 2025 | 14,420.00 | 14,890.00 | 14,360.00 | 14,820.00 | 14,820.00 | 2.77% | 47,927 |
| Dec 24, 2025 | 14,640.00 | 14,670.00 | 14,420.00 | 14,420.00 | 14,420.00 | -1.23% | 19,455 |
| Dec 23, 2025 | 14,910.00 | 14,910.00 | 14,510.00 | 14,600.00 | 14,600.00 | -0.68% | 22,013 |
| Dec 22, 2025 | 14,500.00 | 14,930.00 | 14,500.00 | 14,700.00 | 14,700.00 | 2.73% | 38,454 |
| Dec 19, 2025 | 14,490.00 | 14,520.00 | 14,170.00 | 14,310.00 | 14,310.00 | 0.07% | 15,497 |
| Dec 18, 2025 | 14,380.00 | 14,380.00 | 14,130.00 | 14,300.00 | 14,300.00 | -1.31% | 24,036 |
| Dec 17, 2025 | 14,380.00 | 14,680.00 | 14,380.00 | 14,490.00 | 14,490.00 | 0.49% | 22,427 |
| Dec 16, 2025 | 14,890.00 | 14,890.00 | 14,300.00 | 14,420.00 | 14,420.00 | -1.77% | 39,684 |
| Dec 15, 2025 | 14,950.00 | 14,950.00 | 14,500.00 | 14,680.00 | 14,680.00 | -2.00% | 23,870 |
| Dec 12, 2025 | 15,100.00 | 15,150.00 | 14,890.00 | 14,980.00 | 14,980.00 | -0.13% | 25,537 |
| Dec 11, 2025 | 15,060.00 | 15,230.00 | 14,910.00 | 15,000.00 | 15,000.00 | -0.13% | 21,474 |
| Dec 10, 2025 | 15,140.00 | 15,250.00 | 15,010.00 | 15,020.00 | 15,020.00 | -0.79% | 18,973 |
| Dec 9, 2025 | 15,250.00 | 15,980.00 | 15,100.00 | 15,140.00 | 15,140.00 | -0.72% | 21,429 |
| Dec 8, 2025 | 15,250.00 | 15,320.00 | 15,110.00 | 15,250.00 | 15,250.00 | -0.46% | 23,861 |
| 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 |