MiraeING.Co.,Ltd. (KRX:007120)
South Korea
· Delayed Price · Currency is KRW 822.00
+3.00 (0.37%)
At close: Dec 5, 2025
MiraeING.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 820.00 | 838.00 | 817.00 | 822.00 | 822.00 | 0.37% | 16,360 |
| Dec 4, 2025 | 839.00 | 839.00 | 815.00 | 819.00 | 819.00 | -0.85% | 12,275 |
| Dec 3, 2025 | 826.00 | 833.00 | 817.00 | 826.00 | 826.00 | 0.12% | 29,715 |
| Dec 2, 2025 | 822.00 | 837.00 | 815.00 | 825.00 | 825.00 | 0.49% | 50,396 |
| Dec 1, 2025 | 826.00 | 845.00 | 819.00 | 821.00 | 821.00 | -0.61% | 11,431 |
| Nov 28, 2025 | 825.00 | 844.00 | 820.00 | 826.00 | 826.00 | 0.61% | 54,209 |
| Nov 27, 2025 | 822.00 | 848.00 | 818.00 | 821.00 | 821.00 | - | 19,261 |
| Nov 26, 2025 | 826.00 | 827.00 | 821.00 | 821.00 | 821.00 | - | 7,176 |
| Nov 25, 2025 | 818.00 | 830.00 | 816.00 | 821.00 | 821.00 | 0.12% | 17,789 |
| Nov 24, 2025 | 831.00 | 831.00 | 815.00 | 820.00 | 820.00 | -2.15% | 35,475 |
| Nov 21, 2025 | 848.00 | 848.00 | 810.00 | 838.00 | 838.00 | -1.30% | 31,994 |
| Nov 20, 2025 | 826.00 | 855.00 | 826.00 | 849.00 | 849.00 | 1.43% | 72,499 |
| Nov 19, 2025 | 831.00 | 838.00 | 811.00 | 837.00 | 837.00 | -0.12% | 45,681 |
| Nov 18, 2025 | 816.00 | 850.00 | 806.00 | 838.00 | 838.00 | 2.70% | 54,772 |
| Nov 17, 2025 | 801.00 | 857.00 | 800.00 | 816.00 | 816.00 | 1.87% | 64,896 |
| Nov 14, 2025 | 859.00 | 859.00 | 801.00 | 801.00 | 801.00 | -4.07% | 109,527 |
| Nov 13, 2025 | 829.00 | 836.00 | 820.00 | 835.00 | 835.00 | 0.72% | 27,887 |
| Nov 12, 2025 | 848.00 | 848.00 | 815.00 | 829.00 | 829.00 | 0.73% | 17,005 |
| Nov 11, 2025 | 850.00 | 850.00 | 801.00 | 823.00 | 823.00 | 2.88% | 48,100 |
| Nov 10, 2025 | 798.00 | 821.00 | 796.00 | 800.00 | 800.00 | 0.25% | 64,099 |
| Nov 7, 2025 | 817.00 | 817.00 | 780.00 | 798.00 | 798.00 | -2.33% | 151,907 |
| Nov 6, 2025 | 801.00 | 850.00 | 801.00 | 817.00 | 817.00 | 0.86% | 45,624 |
| Nov 5, 2025 | 838.00 | 838.00 | 800.00 | 810.00 | 810.00 | -0.49% | 41,313 |
| Nov 4, 2025 | 813.00 | 825.00 | 813.00 | 814.00 | 814.00 | 0.12% | 20,331 |
| Nov 3, 2025 | 822.00 | 826.00 | 812.00 | 813.00 | 813.00 | -1.09% | 62,523 |
| Oct 31, 2025 | 833.00 | 850.00 | 819.00 | 822.00 | 822.00 | -1.32% | 47,374 |
| Oct 30, 2025 | 853.00 | 853.00 | 810.00 | 833.00 | 833.00 | -1.42% | 59,526 |
| Oct 29, 2025 | 853.00 | 858.00 | 837.00 | 845.00 | 845.00 | -0.82% | 43,438 |
| Oct 28, 2025 | 860.00 | 865.00 | 851.00 | 852.00 | 852.00 | -0.93% | 66,522 |
| Oct 27, 2025 | 870.00 | 886.00 | 858.00 | 860.00 | 860.00 | -0.81% | 84,406 |
| Oct 24, 2025 | 860.00 | 878.00 | 847.00 | 867.00 | 867.00 | 0.93% | 80,184 |
| Oct 23, 2025 | 868.00 | 878.00 | 851.00 | 859.00 | 859.00 | -1.04% | 146,470 |
| Oct 22, 2025 | 835.00 | 1,018.00 | 817.00 | 868.00 | 868.00 | 6.24% | 1,287,887 |
| Oct 21, 2025 | 819.00 | 826.00 | 812.00 | 817.00 | 817.00 | 0.37% | 65,845 |
| Oct 20, 2025 | 832.00 | 832.00 | 814.00 | 814.00 | 814.00 | -2.16% | 61,128 |
| Oct 17, 2025 | 849.00 | 853.00 | 824.00 | 832.00 | 832.00 | -2.00% | 69,188 |
| Oct 16, 2025 | 858.00 | 868.00 | 845.00 | 849.00 | 849.00 | -0.59% | 58,533 |
| Oct 15, 2025 | 858.00 | 899.00 | 848.00 | 854.00 | 854.00 | -0.47% | 39,691 |
| Oct 14, 2025 | 867.00 | 890.00 | 855.00 | 858.00 | 858.00 | -1.83% | 38,584 |
| Oct 13, 2025 | 909.00 | 909.00 | 862.00 | 874.00 | 874.00 | -0.11% | 30,766 |
| Oct 10, 2025 | 887.00 | 890.00 | 860.00 | 875.00 | 875.00 | - | 21,165 |
| Oct 2, 2025 | 897.00 | 898.00 | 860.00 | 875.00 | 875.00 | -2.45% | 48,115 |
| Oct 1, 2025 | 910.00 | 943.00 | 895.00 | 897.00 | 897.00 | -0.77% | 50,973 |
| Sep 30, 2025 | 899.00 | 927.00 | 873.00 | 904.00 | 904.00 | 3.55% | 63,684 |
| Sep 29, 2025 | 874.00 | 890.00 | 872.00 | 873.00 | 873.00 | -0.11% | 29,059 |
| Sep 26, 2025 | 887.00 | 894.00 | 873.00 | 874.00 | 874.00 | -1.35% | 60,411 |
| Sep 25, 2025 | 894.00 | 899.00 | 885.00 | 886.00 | 886.00 | -0.89% | 37,906 |
| Sep 24, 2025 | 894.00 | 901.00 | 892.00 | 894.00 | 894.00 | 0.11% | 26,621 |
| Sep 23, 2025 | 909.00 | 912.00 | 892.00 | 893.00 | 893.00 | -1.76% | 67,352 |
| Sep 22, 2025 | 914.00 | 914.00 | 900.00 | 909.00 | 909.00 | 0.22% | 73,824 |
| Sep 19, 2025 | 913.00 | 913.00 | 906.00 | 907.00 | 907.00 | 0.11% | 44,863 |
| Sep 18, 2025 | 906.00 | 913.00 | 903.00 | 906.00 | 906.00 | - | 43,947 |
| Sep 17, 2025 | 911.00 | 912.00 | 905.00 | 906.00 | 906.00 | -0.33% | 24,186 |
| Sep 16, 2025 | 915.00 | 932.00 | 906.00 | 909.00 | 909.00 | -0.66% | 49,492 |
| Sep 15, 2025 | 915.00 | 934.00 | 910.00 | 915.00 | 915.00 | - | 32,005 |
| Sep 12, 2025 | 928.00 | 928.00 | 909.00 | 915.00 | 915.00 | -0.44% | 62,129 |
| Sep 11, 2025 | 930.00 | 940.00 | 909.00 | 919.00 | 919.00 | 0.33% | 52,460 |
| Sep 10, 2025 | 939.00 | 947.00 | 912.00 | 916.00 | 916.00 | -0.97% | 43,122 |
| Sep 9, 2025 | 925.00 | 941.00 | 917.00 | 925.00 | 925.00 | - | 37,096 |
| Sep 8, 2025 | 950.00 | 981.00 | 912.00 | 925.00 | 925.00 | -2.63% | 118,711 |
| Sep 5, 2025 | 941.00 | 969.00 | 941.00 | 950.00 | 950.00 | 1.39% | 34,092 |
| Sep 4, 2025 | 937.00 | 961.00 | 936.00 | 937.00 | 937.00 | 0.11% | 36,052 |
| Sep 3, 2025 | 929.00 | 979.00 | 924.00 | 936.00 | 936.00 | 1.30% | 50,943 |
| Sep 2, 2025 | 960.00 | 960.00 | 890.00 | 924.00 | 924.00 | -3.75% | 156,316 |
| Sep 1, 2025 | 1,001.00 | 1,001.00 | 960.00 | 960.00 | 960.00 | -4.10% | 128,960 |
| Aug 29, 2025 | 1,007.00 | 1,007.00 | 985.00 | 1,001.00 | 1,001.00 | 0.30% | 39,575 |
| Aug 28, 2025 | 1,003.00 | 1,003.00 | 995.00 | 998.00 | 998.00 | -0.20% | 15,158 |
| Aug 27, 2025 | 1,000.00 | 1,009.00 | 995.00 | 1,000.00 | 1,000.00 | -0.40% | 16,836 |
| Aug 26, 2025 | 1,009.00 | 1,009.00 | 998.00 | 1,004.00 | 1,004.00 | 0.20% | 16,739 |
| Aug 25, 2025 | 1,012.00 | 1,012.00 | 999.00 | 1,002.00 | 1,002.00 | -0.20% | 11,736 |
| Aug 22, 2025 | 1,010.00 | 1,010.00 | 992.00 | 1,004.00 | 1,004.00 | 0.30% | 22,080 |
| Aug 21, 2025 | 1,000.00 | 1,013.00 | 991.00 | 1,001.00 | 1,001.00 | 0.10% | 25,857 |
| Aug 20, 2025 | 1,004.00 | 1,010.00 | 991.00 | 1,000.00 | 1,000.00 | -0.40% | 36,552 |
| Aug 19, 2025 | 1,005.00 | 1,005.00 | 997.00 | 1,004.00 | 1,004.00 | 0.10% | 19,175 |
| Aug 18, 2025 | 1,005.00 | 1,021.00 | 990.00 | 1,003.00 | 1,003.00 | - | 53,693 |
| Aug 14, 2025 | 1,018.00 | 1,018.00 | 1,002.00 | 1,003.00 | 1,003.00 | -0.69% | 7,499 |
| Aug 13, 2025 | 1,014.00 | 1,014.00 | 997.00 | 1,010.00 | 1,010.00 | 0.40% | 31,207 |
| Aug 12, 2025 | 1,002.00 | 1,011.00 | 1,002.00 | 1,006.00 | 1,006.00 | - | 38,648 |
| Aug 11, 2025 | 1,010.00 | 1,011.00 | 999.00 | 1,006.00 | 1,006.00 | -0.40% | 32,126 |
| Aug 8, 2025 | 1,020.00 | 1,020.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.70% | 14,729 |
| Aug 7, 2025 | 1,012.00 | 1,018.00 | 999.00 | 1,003.00 | 1,003.00 | -0.89% | 36,901 |
| Aug 6, 2025 | 1,013.00 | 1,013.00 | 998.00 | 1,012.00 | 1,012.00 | 0.80% | 11,080 |
| Aug 5, 2025 | 996.00 | 1,030.00 | 996.00 | 1,004.00 | 1,004.00 | -0.20% | 21,644 |
| Aug 4, 2025 | 995.00 | 1,011.00 | 995.00 | 1,006.00 | 1,006.00 | - | 61,592 |
| Aug 1, 2025 | 1,006.00 | 1,016.00 | 996.00 | 1,006.00 | 1,006.00 | - | 22,248 |
| Jul 31, 2025 | 1,003.00 | 1,014.00 | 1,000.00 | 1,006.00 | 1,006.00 | 0.40% | 40,420 |
| Jul 30, 2025 | 1,002.00 | 1,020.00 | 991.00 | 1,002.00 | 1,002.00 | - | 77,764 |
| Jul 29, 2025 | 1,004.00 | 1,024.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.79% | 46,654 |
| Jul 28, 2025 | 1,035.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 101,689 |
| Jul 25, 2025 | 1,009.00 | 1,017.00 | 1,002.00 | 1,015.00 | 1,015.00 | 0.59% | 19,731 |
| Jul 24, 2025 | 1,012.00 | 1,020.00 | 1,007.00 | 1,009.00 | 1,009.00 | -0.10% | 18,472 |
| Jul 23, 2025 | 1,009.00 | 1,024.00 | 1,003.00 | 1,010.00 | 1,010.00 | -0.59% | 80,804 |
| Jul 22, 2025 | 1,017.00 | 1,035.00 | 1,011.00 | 1,016.00 | 1,016.00 | - | 34,218 |
| Jul 21, 2025 | 1,023.00 | 1,023.00 | 1,012.00 | 1,016.00 | 1,016.00 | -0.68% | 48,074 |
| Jul 18, 2025 | 1,045.00 | 1,045.00 | 1,020.00 | 1,023.00 | 1,023.00 | -0.78% | 39,458 |
| Jul 17, 2025 | 1,022.00 | 1,037.00 | 1,015.00 | 1,031.00 | 1,031.00 | 0.88% | 28,139 |
| Jul 16, 2025 | 1,020.00 | 1,026.00 | 1,016.00 | 1,022.00 | 1,022.00 | 0.59% | 47,648 |
| Jul 15, 2025 | 1,033.00 | 1,033.00 | 1,007.00 | 1,016.00 | 1,016.00 | -1.65% | 161,211 |
| Jul 14, 2025 | 1,033.00 | 1,049.00 | 1,025.00 | 1,033.00 | 1,033.00 | - | 61,657 |
| Jul 11, 2025 | 1,022.00 | 1,035.00 | 1,019.00 | 1,033.00 | 1,033.00 | 1.08% | 45,234 |