Mirai Semiconductors Co., Ltd. (KOSDAQ:254490)
South Korea
· Delayed Price · Currency is KRW 15,320
+180 (1.19%)
At close: Dec 5, 2025
Mirai Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,200.00 | 15,350.00 | 15,010.00 | 15,320.00 | 15,320.00 | 1.19% | 18,641 |
| Dec 4, 2025 | 15,510.00 | 15,590.00 | 15,010.00 | 15,140.00 | 15,140.00 | -3.01% | 28,452 |
| Dec 3, 2025 | 15,450.00 | 15,660.00 | 15,380.00 | 15,610.00 | 15,610.00 | 1.69% | 31,523 |
| Dec 2, 2025 | 15,450.00 | 15,480.00 | 15,260.00 | 15,350.00 | 15,350.00 | -0.58% | 26,597 |
| Dec 1, 2025 | 15,600.00 | 15,790.00 | 15,420.00 | 15,440.00 | 15,440.00 | -0.06% | 28,632 |
| Nov 28, 2025 | 15,170.00 | 15,550.00 | 15,000.00 | 15,450.00 | 15,450.00 | 1.91% | 22,509 |
| Nov 27, 2025 | 15,070.00 | 15,450.00 | 15,070.00 | 15,160.00 | 15,160.00 | 0.73% | 17,476 |
| Nov 26, 2025 | 15,190.00 | 15,200.00 | 14,740.00 | 15,050.00 | 15,050.00 | 1.76% | 31,819 |
| Nov 25, 2025 | 14,640.00 | 15,200.00 | 14,640.00 | 14,790.00 | 14,790.00 | 2.00% | 32,537 |
| Nov 24, 2025 | 14,900.00 | 14,950.00 | 14,200.00 | 14,500.00 | 14,500.00 | -1.23% | 22,653 |
| Nov 21, 2025 | 15,100.00 | 15,470.00 | 14,650.00 | 14,680.00 | 14,680.00 | -5.41% | 39,839 |
| Nov 20, 2025 | 15,450.00 | 15,860.00 | 15,320.00 | 15,520.00 | 15,520.00 | 3.47% | 37,383 |
| Nov 19, 2025 | 15,180.00 | 15,410.00 | 14,750.00 | 15,000.00 | 15,000.00 | -2.41% | 27,993 |
| Nov 18, 2025 | 16,000.00 | 16,050.00 | 15,330.00 | 15,370.00 | 15,370.00 | -5.12% | 51,877 |
| Nov 17, 2025 | 16,210.00 | 16,360.00 | 15,850.00 | 16,200.00 | 16,200.00 | 1.89% | 49,530 |
| Nov 14, 2025 | 16,200.00 | 16,500.00 | 15,900.00 | 15,900.00 | 15,900.00 | -4.50% | 51,621 |
| Nov 13, 2025 | 16,530.00 | 16,850.00 | 16,430.00 | 16,650.00 | 16,650.00 | 0.18% | 41,181 |
| Nov 12, 2025 | 16,490.00 | 16,780.00 | 16,100.00 | 16,620.00 | 16,620.00 | 0.73% | 42,223 |
| Nov 11, 2025 | 16,500.00 | 17,100.00 | 16,100.00 | 16,500.00 | 16,500.00 | 0.73% | 58,537 |
| Nov 10, 2025 | 15,690.00 | 16,500.00 | 15,630.00 | 16,380.00 | 16,380.00 | 4.73% | 63,251 |
| Nov 7, 2025 | 16,200.00 | 16,380.00 | 15,000.00 | 15,640.00 | 15,640.00 | -5.50% | 72,353 |
| Nov 6, 2025 | 16,820.00 | 17,450.00 | 16,440.00 | 16,550.00 | 16,550.00 | -0.60% | 68,601 |
| Nov 5, 2025 | 17,320.00 | 17,320.00 | 15,800.00 | 16,650.00 | 16,650.00 | -4.86% | 134,937 |
| Nov 4, 2025 | 17,500.00 | 17,840.00 | 17,200.00 | 17,500.00 | 17,500.00 | 0.46% | 102,394 |
| Nov 3, 2025 | 17,090.00 | 17,580.00 | 16,950.00 | 17,420.00 | 17,420.00 | 1.93% | 90,202 |
| Oct 31, 2025 | 17,070.00 | 17,130.00 | 16,840.00 | 17,090.00 | 17,090.00 | 0.12% | 44,890 |
| Oct 30, 2025 | 17,620.00 | 17,840.00 | 16,990.00 | 17,070.00 | 17,070.00 | -3.12% | 99,534 |
| Oct 29, 2025 | 17,670.00 | 17,900.00 | 17,430.00 | 17,620.00 | 17,620.00 | 0.11% | 64,337 |
| Oct 28, 2025 | 17,960.00 | 17,960.00 | 17,560.00 | 17,600.00 | 17,600.00 | -1.68% | 71,431 |
| Oct 27, 2025 | 18,370.00 | 18,410.00 | 17,750.00 | 17,900.00 | 17,900.00 | -1.65% | 133,999 |
| Oct 24, 2025 | 17,600.00 | 18,710.00 | 17,370.00 | 18,200.00 | 18,200.00 | 6.12% | 384,117 |
| Oct 23, 2025 | 17,080.00 | 17,300.00 | 16,780.00 | 17,150.00 | 17,150.00 | -0.87% | 62,403 |
| Oct 22, 2025 | 17,650.00 | 17,670.00 | 16,910.00 | 17,300.00 | 17,300.00 | -1.98% | 95,339 |
| Oct 21, 2025 | 17,870.00 | 18,410.00 | 17,600.00 | 17,650.00 | 17,650.00 | -1.23% | 112,048 |
| Oct 20, 2025 | 17,720.00 | 18,090.00 | 17,510.00 | 17,870.00 | 17,870.00 | 2.17% | 106,410 |
| Oct 17, 2025 | 17,600.00 | 18,100.00 | 17,440.00 | 17,490.00 | 17,490.00 | -2.89% | 118,080 |
| Oct 16, 2025 | 18,250.00 | 18,320.00 | 17,910.00 | 18,010.00 | 18,010.00 | -1.58% | 118,406 |
| Oct 15, 2025 | 18,110.00 | 18,300.00 | 17,790.00 | 18,300.00 | 18,300.00 | 2.41% | 148,183 |
| Oct 14, 2025 | 19,760.00 | 19,760.00 | 17,600.00 | 17,870.00 | 17,870.00 | -7.17% | 386,853 |
| Oct 13, 2025 | 18,400.00 | 19,370.00 | 18,370.00 | 19,250.00 | 19,250.00 | -0.52% | 241,682 |
| Oct 10, 2025 | 19,860.00 | 20,050.00 | 19,020.00 | 19,350.00 | 19,350.00 | 4.65% | 927,021 |
| Oct 2, 2025 | 18,000.00 | 20,000.00 | 18,000.00 | 18,490.00 | 18,490.00 | 6.02% | 2,068,592 |
| Oct 1, 2025 | 16,810.00 | 17,800.00 | 16,810.00 | 17,440.00 | 17,440.00 | 4.43% | 116,855 |
| Sep 30, 2025 | 16,990.00 | 17,250.00 | 16,650.00 | 16,700.00 | 16,700.00 | -1.71% | 50,046 |
| Sep 29, 2025 | 16,960.00 | 17,320.00 | 16,940.00 | 16,990.00 | 16,990.00 | 0.18% | 52,460 |
| Sep 26, 2025 | 17,730.00 | 17,730.00 | 16,890.00 | 16,960.00 | 16,960.00 | -6.04% | 102,057 |
| Sep 25, 2025 | 18,390.00 | 18,390.00 | 17,830.00 | 18,050.00 | 18,050.00 | -2.70% | 107,885 |
| Sep 24, 2025 | 18,500.00 | 18,640.00 | 18,100.00 | 18,550.00 | 18,550.00 | -0.75% | 170,090 |
| Sep 23, 2025 | 18,390.00 | 19,400.00 | 18,260.00 | 18,690.00 | 18,690.00 | 3.55% | 561,210 |
| Sep 22, 2025 | 18,010.00 | 18,440.00 | 17,960.00 | 18,050.00 | 18,050.00 | 0.22% | 149,420 |