Mirae Corporation (KRX:025560)
South Korea
· Delayed Price · Currency is KRW 13,060
-40 (-0.31%)
Last updated: Dec 5, 2025, 11:24 AM KST
Mirae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,100.00 | 13,260.00 | 13,030.00 | 13,140.00 | - | 0.31% | 14,453 |
| Dec 4, 2025 | 13,610.00 | 13,670.00 | 12,930.00 | 13,100.00 | 13,100.00 | -3.75% | 59,668 |
| Dec 3, 2025 | 13,700.00 | 13,810.00 | 13,540.00 | 13,610.00 | 13,610.00 | 0.37% | 39,711 |
| Dec 2, 2025 | 13,190.00 | 13,700.00 | 13,130.00 | 13,560.00 | 13,560.00 | 3.35% | 93,306 |
| Dec 1, 2025 | 12,970.00 | 13,240.00 | 12,970.00 | 13,120.00 | 13,120.00 | 1.00% | 26,692 |
| Nov 28, 2025 | 12,750.00 | 13,080.00 | 12,670.00 | 12,990.00 | 12,990.00 | 1.88% | 44,304 |
| Nov 27, 2025 | 13,100.00 | 13,290.00 | 12,660.00 | 12,750.00 | 12,750.00 | -1.70% | 57,985 |
| Nov 26, 2025 | 12,550.00 | 13,800.00 | 12,550.00 | 12,970.00 | 12,970.00 | 3.59% | 195,322 |
| Nov 25, 2025 | 11,900.00 | 12,570.00 | 11,860.00 | 12,520.00 | 12,520.00 | 6.73% | 40,287 |
| Nov 24, 2025 | 11,520.00 | 12,100.00 | 11,510.00 | 11,730.00 | 11,730.00 | 1.82% | 32,986 |
| Nov 21, 2025 | 11,850.00 | 11,850.00 | 11,450.00 | 11,520.00 | 11,520.00 | -4.48% | 40,988 |
| Nov 20, 2025 | 12,200.00 | 12,530.00 | 11,890.00 | 12,060.00 | 12,060.00 | 0.67% | 20,561 |
| Nov 19, 2025 | 12,040.00 | 12,190.00 | 11,830.00 | 11,980.00 | 11,980.00 | -0.50% | 32,458 |
| Nov 18, 2025 | 12,250.00 | 12,270.00 | 11,900.00 | 12,040.00 | 12,040.00 | -1.63% | 37,715 |
| Nov 17, 2025 | 12,720.00 | 12,790.00 | 12,200.00 | 12,240.00 | 12,240.00 | -3.77% | 59,017 |
| Nov 14, 2025 | 13,000.00 | 13,030.00 | 12,600.00 | 12,720.00 | 12,720.00 | -3.20% | 49,834 |
| Nov 13, 2025 | 13,630.00 | 13,630.00 | 13,060.00 | 13,140.00 | 13,140.00 | -3.52% | 56,835 |
| Nov 12, 2025 | 13,690.00 | 14,170.00 | 13,150.00 | 13,620.00 | 13,620.00 | -0.51% | 126,023 |
| Nov 11, 2025 | 13,120.00 | 13,690.00 | 13,120.00 | 13,690.00 | 13,690.00 | 4.90% | 90,008 |
| Nov 10, 2025 | 12,850.00 | 13,370.00 | 12,660.00 | 13,050.00 | 13,050.00 | 1.56% | 59,208 |
| Nov 7, 2025 | 12,690.00 | 13,400.00 | 12,580.00 | 12,850.00 | 12,850.00 | 0.55% | 87,084 |
| Nov 6, 2025 | 12,600.00 | 12,980.00 | 12,340.00 | 12,780.00 | 12,780.00 | 2.24% | 39,222 |
| Nov 5, 2025 | 12,610.00 | 12,790.00 | 12,060.00 | 12,500.00 | 12,500.00 | -2.50% | 61,747 |
| Nov 4, 2025 | 13,100.00 | 13,100.00 | 12,600.00 | 12,820.00 | 12,820.00 | -2.14% | 57,516 |
| Nov 3, 2025 | 12,410.00 | 13,300.00 | 12,320.00 | 13,100.00 | 13,100.00 | 5.56% | 96,032 |
| Oct 31, 2025 | 12,600.00 | 12,630.00 | 12,260.00 | 12,410.00 | 12,410.00 | -1.51% | 52,641 |
| Oct 30, 2025 | 13,280.00 | 13,520.00 | 12,550.00 | 12,600.00 | 12,600.00 | -5.12% | 94,357 |
| Oct 29, 2025 | 12,300.00 | 14,200.00 | 12,020.00 | 13,280.00 | 13,280.00 | 8.50% | 353,968 |
| Oct 28, 2025 | 12,250.00 | 12,570.00 | 12,100.00 | 12,240.00 | 12,240.00 | 0.16% | 47,035 |
| Oct 27, 2025 | 12,460.00 | 12,500.00 | 12,000.00 | 12,220.00 | 12,220.00 | -0.65% | 62,839 |
| Oct 24, 2025 | 11,710.00 | 12,650.00 | 11,710.00 | 12,300.00 | 12,300.00 | 6.03% | 115,213 |
| Oct 23, 2025 | 11,930.00 | 11,930.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.93% | 30,025 |
| Oct 22, 2025 | 11,730.00 | 12,000.00 | 11,350.00 | 11,950.00 | 11,950.00 | 1.10% | 40,882 |
| Oct 21, 2025 | 12,050.00 | 12,060.00 | 11,730.00 | 11,820.00 | 11,820.00 | -1.91% | 35,341 |
| Oct 20, 2025 | 11,600.00 | 12,300.00 | 11,600.00 | 12,050.00 | 12,050.00 | 4.06% | 86,302 |
| Oct 17, 2025 | 12,170.00 | 12,180.00 | 11,550.00 | 11,580.00 | 11,580.00 | -4.85% | 52,777 |
| Oct 16, 2025 | 11,770.00 | 12,250.00 | 11,670.00 | 12,170.00 | 12,170.00 | 3.40% | 84,486 |
| Oct 15, 2025 | 11,630.00 | 11,890.00 | 11,630.00 | 11,770.00 | 11,770.00 | 1.38% | 23,589 |
| Oct 14, 2025 | 12,180.00 | 12,370.00 | 11,530.00 | 11,610.00 | 11,610.00 | -3.41% | 69,286 |
| Oct 13, 2025 | 11,600.00 | 12,200.00 | 11,200.00 | 12,020.00 | 12,020.00 | 0.92% | 77,831 |
| Oct 10, 2025 | 11,700.00 | 12,300.00 | 11,700.00 | 11,910.00 | 11,910.00 | 4.11% | 136,990 |
| Oct 2, 2025 | 10,900.00 | 11,720.00 | 10,830.00 | 11,440.00 | 11,440.00 | 6.72% | 100,774 |
| Oct 1, 2025 | 10,510.00 | 10,900.00 | 10,510.00 | 10,720.00 | 10,720.00 | 2.00% | 26,646 |
| Sep 30, 2025 | 10,230.00 | 10,590.00 | 10,230.00 | 10,510.00 | 10,510.00 | 1.84% | 25,385 |
| Sep 29, 2025 | 10,580.00 | 10,630.00 | 10,320.00 | 10,320.00 | 10,320.00 | -0.10% | 10,234 |
| Sep 26, 2025 | 10,660.00 | 10,660.00 | 10,280.00 | 10,330.00 | 10,330.00 | -3.37% | 36,235 |
| Sep 25, 2025 | 10,930.00 | 10,930.00 | 10,610.00 | 10,690.00 | 10,690.00 | -2.20% | 29,467 |
| Sep 24, 2025 | 11,050.00 | 11,250.00 | 10,830.00 | 10,930.00 | 10,930.00 | -1.09% | 24,718 |
| Sep 23, 2025 | 11,410.00 | 11,470.00 | 11,000.00 | 11,050.00 | 11,050.00 | -2.99% | 27,626 |
| Sep 22, 2025 | 11,490.00 | 11,600.00 | 11,310.00 | 11,390.00 | 11,390.00 | -0.87% | 24,401 |
| Sep 19, 2025 | 11,300.00 | 11,820.00 | 11,300.00 | 11,490.00 | 11,490.00 | 1.68% | 107,059 |
| Sep 18, 2025 | 10,890.00 | 11,410.00 | 10,890.00 | 11,300.00 | 11,300.00 | 3.39% | 44,329 |
| Sep 17, 2025 | 11,350.00 | 11,350.00 | 10,810.00 | 10,930.00 | 10,930.00 | -3.02% | 38,131 |
| Sep 16, 2025 | 11,120.00 | 11,450.00 | 11,120.00 | 11,270.00 | 11,270.00 | 1.44% | 65,697 |
| Sep 15, 2025 | 10,890.00 | 11,120.00 | 10,800.00 | 11,110.00 | 11,110.00 | 2.02% | 23,634 |
| Sep 12, 2025 | 10,930.00 | 11,120.00 | 10,890.00 | 10,890.00 | 10,890.00 | -0.55% | 33,246 |
| Sep 11, 2025 | 11,260.00 | 11,260.00 | 10,890.00 | 10,950.00 | 10,950.00 | -2.41% | 30,748 |
| Sep 10, 2025 | 10,900.00 | 11,240.00 | 10,800.00 | 11,220.00 | 11,220.00 | 2.94% | 63,226 |
| Sep 9, 2025 | 10,790.00 | 11,100.00 | 10,750.00 | 10,900.00 | 10,900.00 | 1.02% | 51,333 |
| Sep 8, 2025 | 10,550.00 | 11,350.00 | 10,430.00 | 10,790.00 | 10,790.00 | 1.98% | 136,720 |
| Sep 5, 2025 | 10,540.00 | 10,630.00 | 10,420.00 | 10,580.00 | 10,580.00 | 0.38% | 12,183 |
| Sep 4, 2025 | 10,500.00 | 10,640.00 | 10,490.00 | 10,540.00 | 10,540.00 | 1.15% | 18,013 |
| Sep 3, 2025 | 10,380.00 | 10,440.00 | 10,270.00 | 10,420.00 | 10,420.00 | 0.48% | 6,537 |
| Sep 2, 2025 | 10,300.00 | 10,580.00 | 10,220.00 | 10,370.00 | 10,370.00 | 0.97% | 14,567 |
| Sep 1, 2025 | 10,360.00 | 10,380.00 | 10,250.00 | 10,270.00 | 10,270.00 | -0.87% | 13,952 |
| Aug 29, 2025 | 10,460.00 | 10,490.00 | 10,320.00 | 10,360.00 | 10,360.00 | -0.96% | 11,176 |
| Aug 28, 2025 | 10,590.00 | 10,620.00 | 10,300.00 | 10,460.00 | 10,460.00 | -1.23% | 22,044 |
| Aug 27, 2025 | 10,770.00 | 10,770.00 | 10,460.00 | 10,590.00 | 10,590.00 | -0.19% | 16,546 |
| Aug 26, 2025 | 10,630.00 | 10,630.00 | 10,510.00 | 10,610.00 | 10,610.00 | -0.28% | 17,038 |
| Aug 25, 2025 | 10,520.00 | 10,690.00 | 10,520.00 | 10,640.00 | 10,640.00 | 1.14% | 27,804 |
| Aug 22, 2025 | 10,500.00 | 10,630.00 | 10,450.00 | 10,520.00 | 10,520.00 | 0.19% | 18,520 |
| Aug 21, 2025 | 10,590.00 | 10,730.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.85% | 15,341 |
| Aug 20, 2025 | 10,500.00 | 10,700.00 | 10,310.00 | 10,590.00 | 10,590.00 | 0.09% | 26,426 |
| Aug 19, 2025 | 10,400.00 | 10,930.00 | 10,310.00 | 10,580.00 | 10,580.00 | 2.32% | 46,237 |
| Aug 18, 2025 | 10,390.00 | 10,400.00 | 10,190.00 | 10,340.00 | 10,340.00 | -0.48% | 20,996 |
| Aug 14, 2025 | 10,570.00 | 10,700.00 | 10,390.00 | 10,390.00 | 10,390.00 | -1.61% | 38,113 |
| Aug 13, 2025 | 10,640.00 | 10,740.00 | 10,450.00 | 10,560.00 | 10,560.00 | -0.09% | 29,807 |
| Aug 12, 2025 | 10,830.00 | 10,920.00 | 10,550.00 | 10,570.00 | 10,570.00 | -1.67% | 36,456 |
| Aug 11, 2025 | 10,420.00 | 11,030.00 | 10,380.00 | 10,750.00 | 10,750.00 | 3.17% | 69,804 |
| Aug 8, 2025 | 10,420.00 | 10,850.00 | 10,420.00 | 10,420.00 | 10,420.00 | - | 48,709 |
| Aug 7, 2025 | 10,380.00 | 10,600.00 | 10,310.00 | 10,420.00 | 10,420.00 | -0.19% | 68,806 |
| Aug 6, 2025 | 10,050.00 | 12,350.00 | 9,990.00 | 10,440.00 | 10,440.00 | 3.88% | 495,525 |
| Aug 5, 2025 | 10,010.00 | 10,210.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.40% | 13,823 |
| Aug 4, 2025 | 10,030.00 | 10,080.00 | 9,900.00 | 10,010.00 | 10,010.00 | -0.20% | 22,620 |
| Aug 1, 2025 | 10,240.00 | 10,300.00 | 10,000.00 | 10,030.00 | 10,030.00 | -2.90% | 34,519 |
| Jul 31, 2025 | 10,340.00 | 10,450.00 | 10,250.00 | 10,330.00 | 10,330.00 | -0.10% | 25,211 |
| Jul 30, 2025 | 10,440.00 | 10,880.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.49% | 52,403 |
| Jul 29, 2025 | 10,580.00 | 10,580.00 | 10,220.00 | 10,290.00 | 10,290.00 | -3.83% | 48,341 |
| Jul 28, 2025 | 9,970.00 | 11,400.00 | 9,970.00 | 10,700.00 | 10,700.00 | 6.68% | 231,058 |
| Jul 25, 2025 | 10,550.00 | 10,560.00 | 10,030.00 | 10,030.00 | 10,030.00 | -4.48% | 81,933 |
| Jul 24, 2025 | 10,780.00 | 10,870.00 | 10,420.00 | 10,500.00 | 10,500.00 | -2.60% | 112,866 |
| Jul 23, 2025 | 11,730.00 | 11,750.00 | 10,500.00 | 10,780.00 | 10,780.00 | -9.18% | 243,422 |
| Jul 22, 2025 | 11,590.00 | 14,180.00 | 11,500.00 | 11,870.00 | 11,870.00 | 11.56% | 846,749 |
| Jun 26, 2025 | 10,464.00 | 11,120.00 | 10,432.00 | 10,640.00 | 10,640.00 | 1.84% | 196,075 |
| Jun 25, 2025 | 10,448.00 | 10,576.00 | 10,208.00 | 10,448.00 | 10,448.00 | 0.46% | 37,960 |
| Jun 24, 2025 | 10,320.00 | 10,464.00 | 10,304.00 | 10,400.00 | 10,400.00 | 0.93% | 26,632 |
| Jun 23, 2025 | 10,480.00 | 10,544.00 | 10,288.00 | 10,304.00 | 10,304.00 | -3.16% | 41,157 |
| Jun 20, 2025 | 10,256.00 | 11,040.00 | 10,208.00 | 10,640.00 | 10,640.00 | 3.74% | 86,980 |
| Jun 19, 2025 | 10,272.00 | 10,352.00 | 10,208.00 | 10,256.00 | 10,256.00 | -0.16% | 15,924 |
| Jun 18, 2025 | 10,256.00 | 10,320.00 | 10,112.00 | 10,272.00 | 10,272.00 | 0.16% | 19,797 |