MiraeING.Co.,Ltd. (KRX:007120)
South Korea
· Delayed Price · Currency is KRW 1,352.00
+88.00 (6.96%)
At close: Mar 6, 2026
MiraeING.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,264.00 | 1,372.00 | 1,240.00 | 1,352.00 | 1,352.00 | 6.96% | 468,605 |
| Mar 5, 2026 | 1,132.00 | 1,285.00 | 1,132.00 | 1,264.00 | 1,264.00 | 10.88% | 153,210 |
| Mar 4, 2026 | 1,121.00 | 1,211.00 | 1,011.00 | 1,140.00 | 1,140.00 | -4.60% | 251,337 |
| Mar 3, 2026 | 1,250.00 | 1,250.00 | 1,135.00 | 1,195.00 | 1,195.00 | -4.48% | 190,309 |
| Feb 27, 2026 | 1,267.00 | 1,283.00 | 1,250.00 | 1,251.00 | 1,251.00 | -1.42% | 112,044 |
| Feb 26, 2026 | 1,320.00 | 1,320.00 | 1,268.00 | 1,269.00 | 1,269.00 | -3.86% | 205,086 |
| Feb 25, 2026 | 1,342.00 | 1,346.00 | 1,230.00 | 1,320.00 | 1,320.00 | -1.64% | 470,157 |
| Feb 24, 2026 | 1,271.00 | 1,399.00 | 1,251.00 | 1,342.00 | 1,342.00 | 6.68% | 613,121 |
| Feb 23, 2026 | 1,209.00 | 1,313.00 | 1,209.00 | 1,258.00 | 1,258.00 | 3.20% | 293,392 |
| Feb 20, 2026 | 1,223.00 | 1,248.00 | 1,200.00 | 1,219.00 | 1,219.00 | -0.33% | 165,375 |
| Feb 19, 2026 | 1,182.00 | 1,298.00 | 1,182.00 | 1,223.00 | 1,223.00 | 3.47% | 338,215 |
| Feb 13, 2026 | 1,211.00 | 1,221.00 | 1,135.00 | 1,182.00 | 1,182.00 | -3.59% | 293,161 |
| Feb 12, 2026 | 1,126.00 | 1,280.00 | 1,104.00 | 1,226.00 | 1,226.00 | 8.88% | 2,093,197 |
| Feb 11, 2026 | 1,095.00 | 1,148.00 | 1,094.00 | 1,126.00 | 1,126.00 | 2.83% | 157,712 |
| Feb 10, 2026 | 1,080.00 | 1,109.00 | 1,080.00 | 1,095.00 | 1,095.00 | 0.37% | 90,539 |
| Feb 9, 2026 | 1,107.00 | 1,122.00 | 1,080.00 | 1,091.00 | 1,091.00 | -1.45% | 180,428 |
| Feb 6, 2026 | 1,179.00 | 1,185.00 | 1,089.00 | 1,107.00 | 1,107.00 | -7.75% | 279,528 |
| Feb 5, 2026 | 1,279.00 | 1,279.00 | 1,136.00 | 1,200.00 | 1,200.00 | -6.69% | 712,178 |
| Feb 4, 2026 | 1,099.00 | 1,358.00 | 1,098.00 | 1,286.00 | 1,286.00 | 17.02% | 3,286,897 |
| Feb 3, 2026 | 1,057.00 | 1,125.00 | 1,045.00 | 1,099.00 | 1,099.00 | 3.97% | 370,936 |
| Feb 2, 2026 | 1,055.00 | 1,110.00 | 1,030.00 | 1,057.00 | 1,057.00 | 0.19% | 152,328 |
| Jan 30, 2026 | 1,064.00 | 1,064.00 | 1,031.00 | 1,055.00 | 1,055.00 | 0.48% | 153,365 |
| Jan 29, 2026 | 1,085.00 | 1,085.00 | 1,043.00 | 1,050.00 | 1,050.00 | -3.23% | 109,440 |
| Jan 28, 2026 | 1,056.00 | 1,109.00 | 1,029.00 | 1,085.00 | 1,085.00 | 2.75% | 281,062 |
| Jan 27, 2026 | 1,029.00 | 1,060.00 | 1,025.00 | 1,056.00 | 1,056.00 | 1.83% | 108,213 |
| Jan 26, 2026 | 1,065.00 | 1,065.00 | 1,011.00 | 1,037.00 | 1,037.00 | -2.63% | 94,043 |
| Jan 23, 2026 | 1,100.00 | 1,100.00 | 1,056.00 | 1,065.00 | 1,065.00 | -3.18% | 159,957 |
| Jan 22, 2026 | 1,104.00 | 1,104.00 | 1,070.00 | 1,100.00 | 1,100.00 | -0.36% | 183,767 |
| Jan 21, 2026 | 1,026.00 | 1,128.00 | 1,015.00 | 1,104.00 | 1,104.00 | 7.60% | 699,485 |
| Jan 20, 2026 | 982.00 | 1,040.00 | 976.00 | 1,026.00 | 1,026.00 | 4.48% | 465,511 |
| Jan 19, 2026 | 971.00 | 992.00 | 960.00 | 982.00 | 982.00 | 1.13% | 180,433 |
| Jan 16, 2026 | 974.00 | 985.00 | 955.00 | 971.00 | 971.00 | -0.61% | 88,536 |
| Jan 15, 2026 | 995.00 | 995.00 | 960.00 | 977.00 | 977.00 | -1.81% | 60,045 |
| Jan 14, 2026 | 952.00 | 1,037.00 | 952.00 | 995.00 | 995.00 | 4.52% | 399,097 |
| Jan 13, 2026 | 938.00 | 970.00 | 934.00 | 952.00 | 952.00 | 0.63% | 78,697 |
| Jan 12, 2026 | 940.00 | 964.00 | 938.00 | 946.00 | 946.00 | -0.32% | 66,407 |
| Jan 9, 2026 | 952.00 | 952.00 | 920.00 | 949.00 | 949.00 | 0.11% | 62,799 |
| Jan 8, 2026 | 948.00 | 950.00 | 922.00 | 948.00 | 948.00 | - | 85,054 |
| Jan 7, 2026 | 948.00 | 968.00 | 923.00 | 948.00 | 948.00 | - | 62,719 |
| Jan 6, 2026 | 965.00 | 985.00 | 944.00 | 948.00 | 948.00 | -1.56% | 124,533 |
| Jan 5, 2026 | 954.00 | 975.00 | 936.00 | 963.00 | 963.00 | 0.94% | 84,247 |
| Jan 2, 2026 | 935.00 | 967.00 | 920.00 | 954.00 | 954.00 | 3.70% | 72,488 |
| Dec 30, 2025 | 939.00 | 992.00 | 900.00 | 920.00 | 920.00 | -3.97% | 296,327 |
| Dec 29, 2025 | 930.00 | 958.00 | 899.00 | 958.00 | 958.00 | 3.01% | 206,066 |
| Dec 26, 2025 | 965.00 | 998.00 | 923.00 | 930.00 | 930.00 | -3.63% | 212,810 |
| Dec 24, 2025 | 986.00 | 989.00 | 940.00 | 965.00 | 965.00 | -2.13% | 159,671 |
| Dec 23, 2025 | 963.00 | 1,070.00 | 929.00 | 986.00 | 986.00 | 3.90% | 1,096,322 |
| Dec 22, 2025 | 1,010.00 | 1,010.00 | 912.00 | 949.00 | 949.00 | -5.10% | 542,373 |
| Dec 19, 2025 | 955.00 | 1,047.00 | 939.00 | 1,000.00 | 1,000.00 | 5.49% | 520,924 |
| Dec 18, 2025 | 946.00 | 995.00 | 930.00 | 948.00 | 948.00 | -1.46% | 255,362 |
| Dec 17, 2025 | 1,030.00 | 1,058.00 | 951.00 | 962.00 | 962.00 | -6.60% | 1,275,230 |
| Dec 16, 2025 | 916.00 | 1,096.00 | 911.00 | 1,030.00 | 1,030.00 | 14.96% | 5,160,358 |
| Dec 15, 2025 | 821.00 | 1,045.00 | 817.00 | 896.00 | 896.00 | 9.14% | 2,006,890 |
| Dec 12, 2025 | 815.00 | 829.00 | 810.00 | 821.00 | 821.00 | 0.74% | 46,722 |
| Dec 11, 2025 | 819.00 | 819.00 | 812.00 | 815.00 | 815.00 | -0.49% | 19,030 |
| Dec 10, 2025 | 830.00 | 831.00 | 818.00 | 819.00 | 819.00 | -1.33% | 21,008 |
| Dec 9, 2025 | 818.00 | 830.00 | 813.00 | 830.00 | 830.00 | 1.22% | 33,533 |
| Dec 8, 2025 | 826.00 | 834.00 | 818.00 | 820.00 | 820.00 | -0.24% | 13,120 |
| 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% | 51,550 |
| Dec 1, 2025 | 826.00 | 845.00 | 819.00 | 821.00 | 821.00 | -0.61% | 11,449 |
| 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 | - | 19,461 |
| Nov 26, 2025 | 826.00 | 827.00 | 821.00 | 821.00 | 821.00 | - | 7,177 |
| 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% | 35,477 |
| Nov 21, 2025 | 848.00 | 848.00 | 810.00 | 838.00 | 838.00 | -1.30% | 32,031 |
| Nov 20, 2025 | 826.00 | 855.00 | 826.00 | 849.00 | 849.00 | 1.43% | 73,311 |
| 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 |