Mirai Semiconductors Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 20,500.00 | 20,500.00 | 19,100.00 | 19,290.00 | 19,290.00 | 394,208 |
| 2023-05-08 | 20,700.00 | 21,050.00 | 20,200.00 | 20,500.00 | 20,500.00 | 305,399 |
| 2023-05-04 | 20,850.00 | 20,850.00 | 20,150.00 | 20,300.00 | 20,300.00 | 279,997 |
| 2023-05-03 | 20,650.00 | 21,650.00 | 20,300.00 | 21,050.00 | 21,050.00 | 555,661 |
| 2023-05-02 | 21,050.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,900.00 | 322,187 |
| 2023-04-28 | 22,150.00 | 22,200.00 | 20,450.00 | 21,000.00 | 21,000.00 | 535,250 |
| 2023-04-27 | 24,950.00 | 25,050.00 | 21,600.00 | 22,000.00 | 22,000.00 | 673,103 |
| 2023-04-26 | 24,100.00 | 25,400.00 | 23,500.00 | 24,800.00 | 24,800.00 | 521,555 |
| 2023-04-25 | 24,250.00 | 24,700.00 | 23,000.00 | 23,900.00 | 23,900.00 | 265,001 |
| 2023-04-24 | 26,650.00 | 26,700.00 | 23,800.00 | 24,550.00 | 24,550.00 | 358,774 |
| 2023-04-21 | 25,500.00 | 27,000.00 | 25,000.00 | 27,000.00 | 27,000.00 | 277,798 |
| 2023-04-20 | 27,400.00 | 27,500.00 | 25,650.00 | 26,000.00 | 26,000.00 | 307,395 |
| 2023-04-19 | 29,000.00 | 29,650.00 | 27,900.00 | 28,050.00 | 28,050.00 | 249,957 |
| 2023-04-18 | 29,500.00 | 29,500.00 | 28,400.00 | 28,850.00 | 28,850.00 | 290,049 |
| 2023-04-17 | 28,450.00 | 29,800.00 | 27,550.00 | 29,800.00 | 29,800.00 | 407,459 |
| 2023-04-14 | 29,250.00 | 29,300.00 | 27,750.00 | 28,400.00 | 28,400.00 | 435,748 |
| 2023-04-13 | 28,700.00 | 29,050.00 | 26,800.00 | 29,000.00 | 29,000.00 | 466,102 |
| 2023-04-12 | 31,800.00 | 31,850.00 | 28,650.00 | 29,950.00 | 29,950.00 | 717,148 |
| 2023-04-11 | 34,150.00 | 35,700.00 | 32,100.00 | 32,400.00 | 32,400.00 | 1,451,998 |
| 2023-04-10 | 34,000.00 | 34,000.00 | 32,150.00 | 33,150.00 | 33,150.00 | 974,724 |
| 2023-04-07 | 30,550.00 | 37,900.00 | 30,200.00 | 35,000.00 | 35,000.00 | 8,612,106 |
| 2023-04-06 | 31,550.00 | 32,500.00 | 29,600.00 | 30,000.00 | 30,000.00 | 2,312,725 |
| 2023-04-05 | 28,200.00 | 31,350.00 | 27,950.00 | 30,350.00 | 30,350.00 | 2,055,894 |
| 2023-04-04 | 29,850.00 | 30,600.00 | 28,200.00 | 28,850.00 | 28,850.00 | 819,954 |
| 2023-04-03 | 29,850.00 | 31,900.00 | 28,100.00 | 30,700.00 | 30,700.00 | 2,099,262 |
| 2023-03-31 | 31,200.00 | 32,950.00 | 28,600.00 | 30,500.00 | 30,500.00 | 2,417,850 |
| 2023-03-30 | 25,650.00 | 32,500.00 | 25,150.00 | 30,550.00 | 30,550.00 | 9,241,409 |
| 2023-03-29 | 26,500.00 | 27,900.00 | 24,200.00 | 25,250.00 | 25,250.00 | 5,631,006 |
| 2023-03-28 | 19,920.00 | 23,000.00 | 19,470.00 | 23,000.00 | 23,000.00 | 4,794,803 |
| 2023-03-27 | 19,420.00 | 21,600.00 | 19,340.00 | 19,940.00 | 19,940.00 | 4,024,097 |
| 2023-03-24 | 17,000.00 | 19,460.00 | 16,750.00 | 18,850.00 | 18,850.00 | 5,257,390 |
| 2023-03-23 | 16,880.00 | 16,890.00 | 16,550.00 | 16,560.00 | 16,560.00 | 225,757 |
| 2023-03-22 | 16,990.00 | 17,150.00 | 16,690.00 | 17,060.00 | 17,060.00 | 266,025 |
| 2023-03-21 | 17,340.00 | 17,700.00 | 16,710.00 | 16,720.00 | 16,720.00 | 328,214 |
| 2023-03-20 | 17,500.00 | 17,560.00 | 17,000.00 | 17,200.00 | 17,200.00 | 264,411 |
| 2023-03-17 | 18,370.00 | 18,400.00 | 17,300.00 | 17,300.00 | 17,300.00 | 800,464 |
| 2023-03-16 | 16,840.00 | 18,090.00 | 16,840.00 | 17,100.00 | 17,100.00 | 1,392,825 |
| 2023-03-15 | 17,010.00 | 18,480.00 | 16,530.00 | 16,840.00 | 16,840.00 | 2,086,481 |
| 2023-03-14 | 15,090.00 | 18,140.00 | 15,090.00 | 15,800.00 | 15,800.00 | 3,338,880 |
| 2023-03-13 | 15,250.00 | 15,470.00 | 14,500.00 | 15,050.00 | 15,050.00 | 221,631 |
| 2023-03-10 | 16,300.00 | 16,300.00 | 15,720.00 | 15,790.00 | 15,790.00 | 163,396 |
| 2023-03-09 | 17,030.00 | 17,300.00 | 16,490.00 | 16,560.00 | 16,560.00 | 142,381 |
| 2023-03-08 | 17,210.00 | 17,290.00 | 16,550.00 | 16,600.00 | 16,600.00 | 205,558 |
| 2023-03-07 | 17,630.00 | 17,780.00 | 17,250.00 | 17,290.00 | 17,290.00 | 184,314 |
| 2023-03-06 | 17,550.00 | 18,220.00 | 17,550.00 | 17,620.00 | 17,620.00 | 353,175 |
| 2023-03-03 | 17,760.00 | 18,060.00 | 17,460.00 | 17,550.00 | 17,550.00 | 267,896 |
| 2023-03-02 | 17,990.00 | 18,070.00 | 17,420.00 | 17,760.00 | 17,760.00 | 227,797 |
| 2023-02-28 | 17,660.00 | 19,250.00 | 17,600.00 | 17,990.00 | 17,990.00 | 1,250,030 |
| 2023-02-27 | 17,400.00 | 17,800.00 | 17,060.00 | 17,290.00 | 17,290.00 | 521,972 |
| 2023-02-24 | 18,510.00 | 18,970.00 | 18,000.00 | 18,010.00 | 18,010.00 | 6,973 |
| 2023-02-23 | 18,200.00 | 18,360.00 | 17,900.00 | 18,000.00 | 18,000.00 | 5,914 |
| 2023-02-22 | 18,190.00 | 18,490.00 | 17,950.00 | 18,200.00 | 18,200.00 | 4,609 |
| 2023-02-21 | 18,700.00 | 19,770.00 | 18,510.00 | 18,730.00 | 18,730.00 | 12,612 |
| 2023-02-20 | 18,410.00 | 19,110.00 | 17,870.00 | 18,760.00 | 18,760.00 | 7,348 |
| 2023-02-17 | 19,020.00 | 19,020.00 | 18,670.00 | 18,690.00 | 18,690.00 | 16,275 |
| 2023-02-16 | 20,150.00 | 20,550.00 | 19,000.00 | 19,410.00 | 19,410.00 | 18,716 |
| 2023-02-15 | 20,150.00 | 21,000.00 | 19,640.00 | 19,700.00 | 19,700.00 | 16,971 |
| 2023-02-14 | 19,830.00 | 22,850.00 | 19,590.00 | 20,100.00 | 20,100.00 | 48,994 |
| 2023-02-13 | 19,830.00 | 19,840.00 | 18,790.00 | 19,300.00 | 19,300.00 | 24,105 |
| 2023-02-10 | 20,800.00 | 21,100.00 | 19,810.00 | 21,100.00 | 21,100.00 | 38,104 |
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.