Mirae Corporation (KRX:025560)
South Korea
· Delayed Price · Currency is KRW 12,750
-1,330 (-9.45%)
Last updated: Mar 9, 2026, 2:50 PM KST
Mirae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,700.00 | 13,700.00 | 12,400.00 | 12,820.00 | 12,820.00 | -8.95% | 71,045 |
| Mar 6, 2026 | 13,900.00 | 14,200.00 | 13,150.00 | 14,080.00 | 14,080.00 | 1.29% | 34,097 |
| Mar 5, 2026 | 14,200.00 | 14,200.00 | 13,200.00 | 13,900.00 | 13,900.00 | 15.16% | 64,732 |
| Mar 4, 2026 | 14,140.00 | 14,140.00 | 12,070.00 | 12,070.00 | 12,070.00 | -16.18% | 175,796 |
| Mar 3, 2026 | 14,830.00 | 15,310.00 | 14,140.00 | 14,400.00 | 14,400.00 | -2.90% | 89,483 |
| Feb 27, 2026 | 15,160.00 | 15,160.00 | 14,500.00 | 14,830.00 | 14,830.00 | -2.24% | 91,071 |
| Feb 26, 2026 | 15,340.00 | 15,450.00 | 14,850.00 | 15,170.00 | 15,170.00 | 0.46% | 62,485 |
| Feb 25, 2026 | 15,150.00 | 15,700.00 | 15,000.00 | 15,100.00 | 15,100.00 | 0.87% | 63,034 |
| Feb 24, 2026 | 15,220.00 | 15,420.00 | 14,820.00 | 14,970.00 | 14,970.00 | -1.64% | 42,833 |
| Feb 23, 2026 | 15,050.00 | 15,250.00 | 14,800.00 | 15,220.00 | 15,220.00 | 1.13% | 56,347 |
| Feb 20, 2026 | 15,430.00 | 15,800.00 | 14,830.00 | 15,050.00 | 15,050.00 | -1.31% | 50,384 |
| Feb 19, 2026 | 14,900.00 | 15,350.00 | 14,740.00 | 15,250.00 | 15,250.00 | 4.10% | 67,139 |
| Feb 13, 2026 | 14,850.00 | 14,930.00 | 14,500.00 | 14,650.00 | 14,650.00 | -1.94% | 52,333 |
| Feb 12, 2026 | 15,450.00 | 15,860.00 | 14,750.00 | 14,940.00 | 14,940.00 | -3.18% | 83,181 |
| Feb 11, 2026 | 14,250.00 | 16,230.00 | 14,250.00 | 15,430.00 | 15,430.00 | 8.28% | 300,562 |
| Feb 10, 2026 | 13,840.00 | 14,450.00 | 13,840.00 | 14,250.00 | 14,250.00 | 2.96% | 104,882 |
| Feb 9, 2026 | 13,500.00 | 13,900.00 | 13,310.00 | 13,840.00 | 13,840.00 | 7.12% | 100,439 |
| Feb 6, 2026 | 12,910.00 | 13,080.00 | 11,810.00 | 12,920.00 | 12,920.00 | -1.52% | 49,642 |
| Feb 5, 2026 | 13,530.00 | 13,530.00 | 13,100.00 | 13,120.00 | 13,120.00 | -3.88% | 38,424 |
| Feb 4, 2026 | 13,500.00 | 13,690.00 | 13,100.00 | 13,650.00 | 13,650.00 | 0.89% | 51,229 |
| Feb 3, 2026 | 12,800.00 | 13,530.00 | 12,800.00 | 13,530.00 | 13,530.00 | 7.89% | 58,760 |
| Feb 2, 2026 | 13,170.00 | 13,260.00 | 12,540.00 | 12,540.00 | 12,540.00 | -4.78% | 46,825 |
| Jan 30, 2026 | 13,510.00 | 13,620.00 | 13,150.00 | 13,170.00 | 13,170.00 | -2.80% | 58,692 |
| Jan 29, 2026 | 13,440.00 | 13,600.00 | 13,170.00 | 13,550.00 | 13,550.00 | 2.11% | 61,520 |
| Jan 28, 2026 | 12,900.00 | 13,390.00 | 12,900.00 | 13,270.00 | 13,270.00 | 2.87% | 55,889 |
| Jan 27, 2026 | 12,940.00 | 12,970.00 | 12,490.00 | 12,900.00 | 12,900.00 | -0.54% | 48,751 |
| Jan 26, 2026 | 12,800.00 | 13,130.00 | 12,750.00 | 12,970.00 | 12,970.00 | 1.33% | 40,403 |
| Jan 23, 2026 | 12,920.00 | 13,000.00 | 12,650.00 | 12,800.00 | 12,800.00 | -0.85% | 26,251 |
| Jan 22, 2026 | 12,730.00 | 13,000.00 | 12,660.00 | 12,910.00 | 12,910.00 | 1.57% | 33,565 |
| Jan 21, 2026 | 13,170.00 | 13,190.00 | 12,570.00 | 12,710.00 | 12,710.00 | -3.71% | 45,185 |
| Jan 20, 2026 | 13,600.00 | 13,600.00 | 12,980.00 | 13,200.00 | 13,200.00 | -2.94% | 51,433 |
| Jan 19, 2026 | 12,450.00 | 13,800.00 | 12,400.00 | 13,600.00 | 13,600.00 | 9.94% | 130,399 |
| Jan 16, 2026 | 12,260.00 | 12,540.00 | 12,260.00 | 12,370.00 | 12,370.00 | 0.81% | 31,386 |
| Jan 15, 2026 | 12,370.00 | 12,370.00 | 12,100.00 | 12,270.00 | 12,270.00 | -0.73% | 34,748 |
| Jan 14, 2026 | 12,580.00 | 12,580.00 | 12,200.00 | 12,360.00 | 12,360.00 | -1.75% | 24,318 |
| Jan 13, 2026 | 12,480.00 | 12,680.00 | 12,340.00 | 12,580.00 | 12,580.00 | 0.80% | 27,854 |
| Jan 12, 2026 | 12,180.00 | 12,660.00 | 12,160.00 | 12,480.00 | 12,480.00 | 2.63% | 31,119 |
| Jan 9, 2026 | 12,450.00 | 12,450.00 | 12,080.00 | 12,160.00 | 12,160.00 | -2.33% | 40,225 |
| Jan 8, 2026 | 12,970.00 | 12,970.00 | 12,210.00 | 12,450.00 | 12,450.00 | -4.01% | 106,208 |
| Jan 7, 2026 | 13,270.00 | 13,450.00 | 12,920.00 | 12,970.00 | 12,970.00 | -1.97% | 69,681 |
| Jan 6, 2026 | 14,100.00 | 14,320.00 | 13,100.00 | 13,230.00 | 13,230.00 | -6.10% | 99,134 |
| Jan 5, 2026 | 14,720.00 | 14,750.00 | 13,960.00 | 14,090.00 | 14,090.00 | -1.40% | 71,939 |
| Jan 2, 2026 | 13,790.00 | 14,400.00 | 13,700.00 | 14,290.00 | 14,290.00 | 3.70% | 105,593 |
| Dec 30, 2025 | 13,630.00 | 13,920.00 | 13,550.00 | 13,780.00 | 13,780.00 | 0.58% | 53,362 |
| Dec 29, 2025 | 13,260.00 | 13,970.00 | 12,990.00 | 13,700.00 | 13,700.00 | 3.32% | 118,766 |
| Dec 26, 2025 | 12,870.00 | 13,560.00 | 12,780.00 | 13,260.00 | 13,260.00 | 3.03% | 55,150 |
| Dec 24, 2025 | 13,110.00 | 13,180.00 | 12,860.00 | 12,870.00 | 12,870.00 | -1.76% | 22,116 |
| Dec 23, 2025 | 13,290.00 | 13,540.00 | 13,000.00 | 13,100.00 | 13,100.00 | -1.43% | 30,310 |
| Dec 22, 2025 | 12,760.00 | 13,540.00 | 12,750.00 | 13,290.00 | 13,290.00 | 4.48% | 72,005 |
| Dec 19, 2025 | 12,600.00 | 12,810.00 | 12,580.00 | 12,720.00 | 12,720.00 | 1.60% | 14,079 |
| Dec 18, 2025 | 12,780.00 | 12,780.00 | 12,500.00 | 12,520.00 | 12,520.00 | -2.11% | 20,178 |
| Dec 17, 2025 | 12,690.00 | 12,900.00 | 12,610.00 | 12,790.00 | 12,790.00 | 0.08% | 14,496 |
| Dec 16, 2025 | 13,040.00 | 13,060.00 | 12,590.00 | 12,780.00 | 12,780.00 | -1.99% | 20,238 |
| Dec 15, 2025 | 12,820.00 | 13,250.00 | 12,610.00 | 13,040.00 | 13,040.00 | 1.01% | 32,544 |
| Dec 12, 2025 | 13,150.00 | 13,230.00 | 12,680.00 | 12,910.00 | 12,910.00 | -1.00% | 30,378 |
| Dec 11, 2025 | 13,090.00 | 13,330.00 | 12,900.00 | 13,040.00 | 13,040.00 | -0.38% | 20,964 |
| Dec 10, 2025 | 13,350.00 | 13,610.00 | 13,060.00 | 13,090.00 | 13,090.00 | -1.95% | 23,079 |
| Dec 9, 2025 | 13,550.00 | 13,560.00 | 13,250.00 | 13,350.00 | 13,350.00 | -1.48% | 43,467 |
| Dec 8, 2025 | 13,260.00 | 13,570.00 | 13,060.00 | 13,550.00 | 13,550.00 | 2.19% | 40,446 |
| Dec 5, 2025 | 13,100.00 | 13,260.00 | 13,030.00 | 13,260.00 | 13,260.00 | 1.22% | 22,889 |
| Dec 4, 2025 | 13,610.00 | 13,670.00 | 12,930.00 | 13,100.00 | 13,100.00 | -3.75% | 60,009 |
| Dec 3, 2025 | 13,700.00 | 13,810.00 | 13,540.00 | 13,610.00 | 13,610.00 | 0.37% | 39,714 |
| Dec 2, 2025 | 13,190.00 | 13,700.00 | 13,130.00 | 13,560.00 | 13,560.00 | 3.35% | 93,314 |
| 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% | 58,036 |
| Nov 26, 2025 | 12,550.00 | 13,800.00 | 12,550.00 | 12,970.00 | 12,970.00 | 3.59% | 195,812 |
| 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% | 33,001 |
| Nov 21, 2025 | 11,850.00 | 11,850.00 | 11,450.00 | 11,520.00 | 11,520.00 | -4.48% | 41,004 |
| 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 |