Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 1,940.00 | 1,954.00 | 1,928.00 | 1,940.00 | 1,940.00 | 440,412 |
| 2023-02-08 | 1,954.00 | 1,961.00 | 1,933.00 | 1,939.00 | 1,939.00 | 399,143 |
| 2023-02-07 | 1,967.00 | 1,972.00 | 1,919.00 | 1,932.00 | 1,932.00 | 675,717 |
| 2023-02-06 | 1,960.00 | 1,988.00 | 1,930.00 | 1,952.00 | 1,952.00 | 1,764,293 |
| 2023-02-03 | 1,995.00 | 1,998.00 | 1,914.00 | 1,918.00 | 1,918.00 | 950,247 |
| 2023-02-02 | 1,928.00 | 1,969.00 | 1,917.00 | 1,969.00 | 1,969.00 | 959,401 |
| 2023-02-01 | 1,943.00 | 1,943.00 | 1,907.00 | 1,918.00 | 1,918.00 | 341,351 |
| 2023-01-31 | 1,889.00 | 1,914.00 | 1,858.00 | 1,897.00 | 1,897.00 | 344,671 |
| 2023-01-30 | 1,900.00 | 1,907.00 | 1,865.00 | 1,887.00 | 1,887.00 | 464,530 |
| 2023-01-27 | 1,919.00 | 1,924.00 | 1,891.00 | 1,900.00 | 1,900.00 | 386,853 |
| 2023-01-26 | 1,910.00 | 1,942.00 | 1,871.00 | 1,919.00 | 1,919.00 | 533,571 |
| 2023-01-25 | 1,910.00 | 1,910.00 | 1,875.00 | 1,898.00 | 1,898.00 | 403,031 |
| 2023-01-20 | 1,880.00 | 1,915.00 | 1,865.00 | 1,895.00 | 1,895.00 | 543,053 |
| 2023-01-19 | 1,920.00 | 1,935.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,002,663 |
| 2023-01-18 | 2,050.00 | 2,050.00 | 1,920.00 | 1,925.00 | 1,925.00 | 1,501,709 |
| 2023-01-17 | 2,020.00 | 2,070.00 | 1,985.00 | 2,065.00 | 2,065.00 | 2,834,334 |
| 2023-01-16 | 2,040.00 | 2,115.00 | 1,985.00 | 2,000.00 | 2,000.00 | 5,008,302 |
| 2023-01-13 | 2,020.00 | 2,025.00 | 1,950.00 | 1,965.00 | 1,965.00 | 3,387,614 |
| 2023-01-12 | 1,815.00 | 2,250.00 | 1,795.00 | 2,005.00 | 2,005.00 | 27,930,221 |
| 2023-01-11 | 1,790.00 | 1,810.00 | 1,770.00 | 1,795.00 | 1,795.00 | 256,144 |
| 2023-01-10 | 1,770.00 | 1,790.00 | 1,750.00 | 1,775.00 | 1,775.00 | 247,888 |
| 2023-01-09 | 1,750.00 | 1,785.00 | 1,750.00 | 1,770.00 | 1,770.00 | 224,826 |
| 2023-01-06 | 1,705.00 | 1,750.00 | 1,685.00 | 1,735.00 | 1,735.00 | 243,365 |
| 2023-01-05 | 1,750.00 | 1,755.00 | 1,700.00 | 1,705.00 | 1,705.00 | 304,393 |
| 2023-01-04 | 1,680.00 | 1,735.00 | 1,680.00 | 1,715.00 | 1,715.00 | 232,135 |
| 2023-01-03 | 1,675.00 | 1,715.00 | 1,665.00 | 1,710.00 | 1,710.00 | 294,273 |
| 2023-01-02 | 1,705.00 | 1,760.00 | 1,680.00 | 1,700.00 | 1,700.00 | 382,022 |
| 2022-12-29 | 1,785.00 | 1,785.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,005,257 |
| 2022-12-28 | 1,810.00 | 1,855.00 | 1,770.00 | 1,785.00 | 1,785.00 | 1,477,629 |
| 2022-12-27 | 1,960.00 | 2,050.00 | 1,805.00 | 1,815.00 | 1,815.00 | 10,543,870 |
| 2022-12-26 | 2,165.00 | 2,165.00 | 1,910.00 | 1,940.00 | 1,940.00 | 3,987,942 |
| 2022-12-23 | 2,145.00 | 2,265.00 | 2,080.00 | 2,175.00 | 2,175.00 | 1,835,614 |
| 2022-12-22 | 2,050.00 | 2,200.00 | 2,045.00 | 2,185.00 | 2,185.00 | 878,004 |
| 2022-12-21 | 2,165.00 | 2,185.00 | 2,065.00 | 2,095.00 | 2,095.00 | 1,144,841 |
| 2022-12-20 | 2,115.00 | 2,230.00 | 2,035.00 | 2,185.00 | 2,185.00 | 3,573,192 |
| 2022-12-19 | 2,050.00 | 2,165.00 | 2,030.00 | 2,090.00 | 2,090.00 | 1,993,364 |
| 2022-12-16 | 2,055.00 | 2,135.00 | 1,960.00 | 2,070.00 | 2,070.00 | 2,737,020 |
| 2022-12-15 | 1,880.00 | 2,065.00 | 1,880.00 | 2,045.00 | 2,045.00 | 5,911,914 |
| 2022-12-14 | 1,800.00 | 1,890.00 | 1,790.00 | 1,880.00 | 1,880.00 | 612,240 |
| 2022-12-13 | 1,850.00 | 1,855.00 | 1,800.00 | 1,800.00 | 1,800.00 | 383,880 |
| 2022-12-12 | 1,815.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,850.00 | 374,868 |
| 2022-12-09 | 1,800.00 | 1,820.00 | 1,785.00 | 1,805.00 | 1,805.00 | 422,349 |
| 2022-12-08 | 1,835.00 | 1,850.00 | 1,790.00 | 1,795.00 | 1,795.00 | 1,027,708 |
| 2022-12-07 | 2,070.00 | 2,135.00 | 1,885.00 | 1,885.00 | 1,885.00 | 8,111,533 |
| 2022-12-06 | 1,790.00 | 1,895.00 | 1,780.00 | 1,885.00 | 1,885.00 | 1,535,656 |
| 2022-12-05 | 1,810.00 | 1,810.00 | 1,775.00 | 1,800.00 | 1,800.00 | 349,327 |
| 2022-12-02 | 1,815.00 | 1,855.00 | 1,800.00 | 1,805.00 | 1,805.00 | 482,329 |
| 2022-12-01 | 1,825.00 | 1,840.00 | 1,795.00 | 1,805.00 | 1,805.00 | 461,858 |
| 2022-11-30 | 1,790.00 | 1,825.00 | 1,785.00 | 1,805.00 | 1,805.00 | 404,224 |
| 2022-11-29 | 1,820.00 | 1,820.00 | 1,750.00 | 1,820.00 | 1,820.00 | 780,622 |
| 2022-11-28 | 1,920.00 | 1,920.00 | 1,815.00 | 1,820.00 | 1,820.00 | 1,149,963 |
| 2022-11-25 | 1,975.00 | 1,980.00 | 1,915.00 | 1,945.00 | 1,945.00 | 813,496 |
| 2022-11-24 | 1,890.00 | 1,980.00 | 1,890.00 | 1,970.00 | 1,970.00 | 1,136,937 |
| 2022-11-23 | 1,880.00 | 1,930.00 | 1,860.00 | 1,895.00 | 1,895.00 | 866,990 |
| 2022-11-22 | 1,980.00 | 1,985.00 | 1,875.00 | 1,880.00 | 1,880.00 | 1,760,751 |
| 2022-11-21 | 1,980.00 | 2,145.00 | 1,960.00 | 2,010.00 | 2,010.00 | 6,232,459 |
| 2022-11-18 | 2,070.00 | 2,320.00 | 1,940.00 | 1,980.00 | 1,980.00 | 23,926,449 |
| 2022-11-17 | 1,860.00 | 1,870.00 | 1,805.00 | 1,825.00 | 1,825.00 | 534,693 |
| 2022-11-16 | 1,880.00 | 1,880.00 | 1,815.00 | 1,845.00 | 1,845.00 | 462,974 |
| 2022-11-15 | 1,920.00 | 1,930.00 | 1,855.00 | 1,855.00 | 1,855.00 | 492,124 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.