Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 1,900.00 | 1,935.00 | 1,890.00 | 1,920.00 | 1,920.00 | 568,669 |
| 2022-11-11 | 1,940.00 | 1,940.00 | 1,855.00 | 1,890.00 | 1,890.00 | 795,274 |
| 2022-11-10 | 1,960.00 | 1,960.00 | 1,770.00 | 1,890.00 | 1,890.00 | 663,149 |
| 2022-11-09 | 1,985.00 | 2,025.00 | 1,950.00 | 1,955.00 | 1,955.00 | 873,119 |
| 2022-11-08 | 2,000.00 | 2,010.00 | 1,950.00 | 1,980.00 | 1,980.00 | 1,245,591 |
| 2022-11-07 | 1,915.00 | 2,000.00 | 1,865.00 | 1,965.00 | 1,965.00 | 3,908,710 |
| 2022-11-04 | 1,820.00 | 1,845.00 | 1,785.00 | 1,840.00 | 1,840.00 | 284,320 |
| 2022-11-03 | 1,735.00 | 1,830.00 | 1,730.00 | 1,820.00 | 1,820.00 | 311,240 |
| 2022-11-02 | 1,835.00 | 1,890.00 | 1,780.00 | 1,790.00 | 1,790.00 | 1,007,498 |
| 2022-11-01 | 1,825.00 | 1,855.00 | 1,805.00 | 1,835.00 | 1,835.00 | 567,113 |
| 2022-10-31 | 1,790.00 | 1,830.00 | 1,750.00 | 1,825.00 | 1,825.00 | 727,248 |
| 2022-10-28 | 1,825.00 | 1,830.00 | 1,710.00 | 1,800.00 | 1,800.00 | 752,810 |
| 2022-10-27 | 1,815.00 | 1,880.00 | 1,810.00 | 1,820.00 | 1,820.00 | 856,276 |
| 2022-10-26 | 1,995.00 | 2,005.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,732,140 |
| 2022-10-25 | 1,970.00 | 2,020.00 | 1,950.00 | 2,015.00 | 2,015.00 | 1,134,309 |
| 2022-10-24 | 1,970.00 | 2,055.00 | 1,930.00 | 1,970.00 | 1,970.00 | 2,002,133 |
| 2022-10-21 | 2,105.00 | 2,105.00 | 1,925.00 | 1,930.00 | 1,930.00 | 2,051,436 |
| 2022-10-20 | 2,110.00 | 2,300.00 | 2,080.00 | 2,120.00 | 2,120.00 | 9,383,795 |
| 2022-10-19 | 2,120.00 | 2,200.00 | 2,045.00 | 2,100.00 | 2,100.00 | 5,319,668 |
| 2022-10-18 | 2,075.00 | 2,420.00 | 1,980.00 | 2,100.00 | 2,100.00 | 18,664,410 |
| 2022-10-17 | 1,700.00 | 2,155.00 | 1,680.00 | 2,155.00 | 2,155.00 | 10,389,020 |
| 2022-10-14 | 1,680.00 | 1,690.00 | 1,630.00 | 1,660.00 | 1,660.00 | 798,825 |
| 2022-10-13 | 1,595.00 | 1,935.00 | 1,555.00 | 1,640.00 | 1,640.00 | 6,080,322 |
| 2022-10-12 | 1,705.00 | 1,710.00 | 1,585.00 | 1,590.00 | 1,590.00 | 484,503 |
| 2022-10-11 | 1,650.00 | 1,810.00 | 1,610.00 | 1,665.00 | 1,665.00 | 1,998,075 |
| 2022-10-07 | 1,625.00 | 1,660.00 | 1,590.00 | 1,625.00 | 1,625.00 | 134,539 |
| 2022-10-06 | 1,570.00 | 1,640.00 | 1,565.00 | 1,630.00 | 1,630.00 | 117,048 |
| 2022-10-05 | 1,635.00 | 1,660.00 | 1,550.00 | 1,570.00 | 1,570.00 | 225,312 |
| 2022-10-04 | 1,570.00 | 1,615.00 | 1,570.00 | 1,615.00 | 1,615.00 | 145,799 |
| 2022-09-30 | 1,505.00 | 1,580.00 | 1,500.00 | 1,560.00 | 1,560.00 | 210,757 |
| 2022-09-29 | 1,585.00 | 1,620.00 | 1,560.00 | 1,560.00 | 1,560.00 | 150,430 |
| 2022-09-28 | 1,640.00 | 1,665.00 | 1,535.00 | 1,570.00 | 1,570.00 | 273,737 |
| 2022-09-27 | 1,585.00 | 1,655.00 | 1,580.00 | 1,640.00 | 1,640.00 | 246,046 |
| 2022-09-26 | 1,680.00 | 1,690.00 | 1,570.00 | 1,585.00 | 1,585.00 | 435,267 |
| 2022-09-23 | 1,750.00 | 1,770.00 | 1,685.00 | 1,710.00 | 1,710.00 | 272,813 |
| 2022-09-22 | 1,750.00 | 1,795.00 | 1,720.00 | 1,755.00 | 1,755.00 | 234,722 |
| 2022-09-21 | 1,775.00 | 1,810.00 | 1,755.00 | 1,800.00 | 1,800.00 | 205,300 |
| 2022-09-20 | 1,810.00 | 1,810.00 | 1,770.00 | 1,780.00 | 1,780.00 | 197,874 |
| 2022-09-19 | 1,855.00 | 1,855.00 | 1,770.00 | 1,770.00 | 1,770.00 | 488,054 |
| 2022-09-16 | 1,910.00 | 1,910.00 | 1,810.00 | 1,840.00 | 1,840.00 | 575,199 |
| 2022-09-15 | 1,955.00 | 2,000.00 | 1,900.00 | 1,910.00 | 1,910.00 | 231,136 |
| 2022-09-14 | 1,900.00 | 1,950.00 | 1,880.00 | 1,935.00 | 1,935.00 | 514,316 |
| 2022-09-13 | 2,000.00 | 2,015.00 | 1,975.00 | 1,985.00 | 1,985.00 | 486,903 |
| 2022-09-08 | 2,050.00 | 2,055.00 | 1,960.00 | 1,975.00 | 1,975.00 | 484,840 |
| 2022-09-07 | 2,080.00 | 2,080.00 | 1,990.00 | 2,025.00 | 2,025.00 | 309,611 |
| 2022-09-06 | 2,035.00 | 2,090.00 | 2,010.00 | 2,060.00 | 2,060.00 | 276,882 |
| 2022-09-05 | 2,085.00 | 2,115.00 | 2,000.00 | 2,050.00 | 2,050.00 | 445,094 |
| 2022-09-02 | 2,140.00 | 2,195.00 | 2,065.00 | 2,085.00 | 2,085.00 | 517,143 |
| 2022-09-01 | 2,315.00 | 2,320.00 | 2,140.00 | 2,140.00 | 2,140.00 | 984,080 |
| 2022-08-31 | 2,370.00 | 2,370.00 | 2,320.00 | 2,325.00 | 2,325.00 | 938,721 |
| 2022-08-30 | 2,470.00 | 2,500.00 | 2,350.00 | 2,415.00 | 2,415.00 | 865,770 |
| 2022-08-29 | 2,465.00 | 2,540.00 | 2,425.00 | 2,475.00 | 2,475.00 | 664,103 |
| 2022-08-26 | 2,610.00 | 2,660.00 | 2,590.00 | 2,610.00 | 2,610.00 | 679,209 |
| 2022-08-25 | 2,450.00 | 2,780.00 | 2,450.00 | 2,625.00 | 2,625.00 | 3,438,999 |
| 2022-08-24 | 2,255.00 | 2,480.00 | 2,250.00 | 2,480.00 | 2,480.00 | 719,858 |
| 2022-08-23 | 2,275.00 | 2,330.00 | 2,250.00 | 2,290.00 | 2,290.00 | 885,422 |
| 2022-08-22 | 2,520.00 | 2,525.00 | 2,375.00 | 2,375.00 | 2,375.00 | 937,037 |
| 2022-08-19 | 2,490.00 | 2,690.00 | 2,430.00 | 2,560.00 | 2,560.00 | 1,849,517 |
| 2022-08-18 | 2,555.00 | 2,600.00 | 2,425.00 | 2,505.00 | 2,505.00 | 2,013,523 |
| 2022-08-17 | 2,320.00 | 2,650.00 | 2,305.00 | 2,500.00 | 2,500.00 | 6,880,588 |
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.