Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 1,765.00 | 1,765.00 | 1,715.00 | 1,735.00 | 1,735.00 | 37,443 |
| 2022-02-18 | 1,720.00 | 1,770.00 | 1,720.00 | 1,755.00 | 1,755.00 | 40,748 |
| 2022-02-17 | 1,760.00 | 1,830.00 | 1,710.00 | 1,740.00 | 1,740.00 | 161,506 |
| 2022-02-16 | 1,830.00 | 1,845.00 | 1,710.00 | 1,735.00 | 1,735.00 | 292,619 |
| 2022-02-15 | 1,670.00 | 1,785.00 | 1,630.00 | 1,760.00 | 1,760.00 | 226,994 |
| 2022-02-14 | 1,655.00 | 1,670.00 | 1,600.00 | 1,635.00 | 1,635.00 | 74,279 |
| 2022-02-11 | 1,710.00 | 1,715.00 | 1,665.00 | 1,690.00 | 1,690.00 | 51,327 |
| 2022-02-10 | 1,705.00 | 1,720.00 | 1,690.00 | 1,710.00 | 1,710.00 | 44,479 |
| 2022-02-09 | 1,690.00 | 1,730.00 | 1,690.00 | 1,715.00 | 1,715.00 | 53,178 |
| 2022-02-08 | 1,670.00 | 1,690.00 | 1,660.00 | 1,680.00 | 1,680.00 | 27,614 |
| 2022-02-07 | 1,685.00 | 1,685.00 | 1,660.00 | 1,660.00 | 1,660.00 | 38,570 |
| 2022-02-04 | 1,680.00 | 1,690.00 | 1,660.00 | 1,680.00 | 1,680.00 | 27,782 |
| 2022-02-03 | 1,655.00 | 1,720.00 | 1,640.00 | 1,675.00 | 1,675.00 | 54,034 |
| 2022-01-28 | 1,590.00 | 1,625.00 | 1,555.00 | 1,625.00 | 1,625.00 | 46,350 |
| 2022-01-27 | 1,650.00 | 1,650.00 | 1,535.00 | 1,575.00 | 1,575.00 | 63,806 |
| 2022-01-26 | 1,665.00 | 1,665.00 | 1,630.00 | 1,630.00 | 1,630.00 | 53,985 |
| 2022-01-25 | 1,720.00 | 1,720.00 | 1,585.00 | 1,650.00 | 1,650.00 | 196,601 |
| 2022-01-24 | 1,750.00 | 1,765.00 | 1,685.00 | 1,710.00 | 1,710.00 | 95,675 |
| 2022-01-21 | 1,735.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,770.00 | 75,479 |
| 2022-01-20 | 1,720.00 | 1,745.00 | 1,700.00 | 1,730.00 | 1,730.00 | 68,964 |
| 2022-01-19 | 1,840.00 | 1,840.00 | 1,705.00 | 1,715.00 | 1,715.00 | 311,112 |
| 2022-01-18 | 1,860.00 | 1,900.00 | 1,820.00 | 1,840.00 | 1,840.00 | 155,490 |
| 2022-01-17 | 1,810.00 | 1,955.00 | 1,790.00 | 1,860.00 | 1,860.00 | 534,714 |
| 2022-01-14 | 1,800.00 | 1,835.00 | 1,770.00 | 1,810.00 | 1,810.00 | 74,403 |
| 2022-01-13 | 1,775.00 | 1,850.00 | 1,740.00 | 1,805.00 | 1,805.00 | 224,791 |
| 2022-01-12 | 1,715.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 62,750 |
| 2022-01-11 | 1,775.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,720.00 | 67,206 |
| 2022-01-10 | 1,785.00 | 1,790.00 | 1,765.00 | 1,775.00 | 1,775.00 | 65,784 |
| 2022-01-07 | 1,795.00 | 1,795.00 | 1,760.00 | 1,780.00 | 1,780.00 | 65,929 |
| 2022-01-06 | 1,735.00 | 1,780.00 | 1,735.00 | 1,770.00 | 1,770.00 | 84,515 |
| 2022-01-05 | 1,710.00 | 1,760.00 | 1,710.00 | 1,755.00 | 1,755.00 | 74,914 |
| 2022-01-04 | 1,725.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,725.00 | 48,453 |
| 2022-01-03 | 1,750.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,735.00 | 75,282 |
| 2021-12-30 | 1,740.00 | 1,770.00 | 1,720.00 | 1,750.00 | 1,750.00 | 63,086 |
| 2021-12-29 | 1,730.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | 38,646 |
| 2021-12-28 | 1,720.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,730.00 | 35,813 |
| 2021-12-27 | 1,705.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,720.00 | 41,660 |
| 2021-12-24 | 1,690.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,705.00 | 37,991 |
| 2021-12-23 | 1,680.00 | 1,720.00 | 1,675.00 | 1,685.00 | 1,685.00 | 70,359 |
| 2021-12-22 | 1,680.00 | 1,690.00 | 1,640.00 | 1,675.00 | 1,675.00 | 34,878 |
| 2021-12-21 | 1,695.00 | 1,695.00 | 1,640.00 | 1,675.00 | 1,675.00 | 66,004 |
| 2021-12-20 | 1,725.00 | 1,730.00 | 1,685.00 | 1,690.00 | 1,690.00 | 100,128 |
| 2021-12-17 | 1,755.00 | 1,755.00 | 1,725.00 | 1,730.00 | 1,730.00 | 52,820 |
| 2021-12-16 | 1,770.00 | 1,790.00 | 1,730.00 | 1,750.00 | 1,750.00 | 186,411 |
| 2021-12-15 | 1,775.00 | 1,790.00 | 1,770.00 | 1,780.00 | 1,780.00 | 25,103 |
| 2021-12-14 | 1,815.00 | 1,815.00 | 1,770.00 | 1,775.00 | 1,775.00 | 92,404 |
| 2021-12-13 | 1,790.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,795.00 | 62,783 |
| 2021-12-10 | 1,800.00 | 1,800.00 | 1,775.00 | 1,790.00 | 1,790.00 | 75,880 |
| 2021-12-09 | 1,785.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 55,761 |
| 2021-12-08 | 1,790.00 | 1,810.00 | 1,765.00 | 1,785.00 | 1,785.00 | 107,562 |
| 2021-12-07 | 1,710.00 | 1,810.00 | 1,710.00 | 1,770.00 | 1,770.00 | 272,176 |
| 2021-12-06 | 1,665.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,695.00 | 78,578 |
| 2021-12-03 | 1,660.00 | 1,690.00 | 1,640.00 | 1,665.00 | 1,665.00 | 103,572 |
| 2021-12-02 | 1,605.00 | 1,660.00 | 1,570.00 | 1,650.00 | 1,650.00 | 143,303 |
| 2021-12-01 | 1,580.00 | 1,615.00 | 1,540.00 | 1,605.00 | 1,605.00 | 207,044 |
| 2021-11-30 | 1,705.00 | 1,715.00 | 1,585.00 | 1,600.00 | 1,600.00 | 253,777 |
| 2021-11-29 | 1,720.00 | 1,765.00 | 1,660.00 | 1,695.00 | 1,695.00 | 188,957 |
| 2021-11-26 | 1,795.00 | 1,805.00 | 1,745.00 | 1,765.00 | 1,765.00 | 218,205 |
| 2021-11-25 | 1,800.00 | 1,815.00 | 1,775.00 | 1,795.00 | 1,795.00 | 65,875 |
| 2021-11-24 | 1,785.00 | 1,840.00 | 1,785.00 | 1,800.00 | 1,800.00 | 52,403 |
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.