Mirae Asset Securities Co., Ltd. (KRX:006800)
South Korea flag South Korea · Delayed Price · Currency is KRW
25,950
+150 (0.58%)
At close: Oct 28, 2025

Mirae Asset Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202525,200.0026,125.0024,850.0025,950.0025,950.000.58%3,130,355
Oct 27, 202525,300.0027,300.0024,900.0025,800.0025,800.006.17%7,300,283
Oct 24, 202523,750.0024,700.0023,550.0024,300.0024,300.005.88%4,220,210
Oct 23, 202523,250.0023,550.0022,650.0022,950.0022,950.00-3.37%3,060,669
Oct 22, 202523,950.0024,100.0023,100.0023,750.0023,750.00-1.04%3,161,837
Oct 21, 202525,450.0025,450.0023,850.0024,000.0024,000.00-4.95%5,096,906
Oct 20, 202521,950.0025,475.0021,400.0025,250.0025,250.0017.17%9,548,671
Oct 17, 202521,800.0022,150.0021,350.0021,550.0021,550.00-2.93%2,192,226
Oct 16, 202521,900.0022,750.0021,700.0022,200.0022,200.003.50%3,255,145
Oct 15, 202520,700.0021,500.0020,550.0021,450.0021,450.004.38%2,602,792
Oct 14, 202521,500.0021,600.0020,400.0020,550.0020,550.00-3.97%2,455,855
Oct 13, 202521,400.0021,400.0020,950.0021,400.0021,400.00-2.51%1,844,091
Oct 10, 202522,300.0022,650.0021,800.0021,950.0021,950.001.15%2,968,259
Oct 2, 202521,350.0022,850.0021,150.0021,700.0021,700.003.33%4,648,083
Oct 1, 202521,450.0021,500.0020,750.0021,000.0021,000.00-1.64%1,821,281
Sep 30, 202522,050.0022,100.0021,300.0021,350.0021,350.00-2.95%1,955,962
Sep 29, 202521,350.0022,650.0021,250.0022,000.0022,000.006.80%6,190,113
Sep 26, 202521,150.0021,200.0020,400.0020,600.0020,600.000.98%4,546,389
Sep 25, 202520,350.0020,900.0019,990.0020,400.0020,400.00-0.49%2,593,388
Sep 24, 202521,150.0021,400.0020,050.0020,500.0020,500.00-3.76%2,894,272
Sep 23, 202522,100.0022,250.0021,250.0021,300.0021,300.00-3.84%2,376,090
Sep 22, 202521,950.0022,500.0021,800.0022,150.0022,150.000.45%1,462,280
Sep 19, 202522,350.0022,700.0022,000.0022,050.0022,050.00-2.43%2,537,886
Sep 18, 202522,550.0022,600.0021,850.0022,600.0022,600.002.73%2,526,327
Sep 17, 202522,350.0022,400.0021,600.0022,000.0022,000.00-2.87%2,276,970
Sep 16, 202523,050.0023,100.0022,400.0022,650.0022,650.00-0.88%2,511,201
Sep 15, 202522,900.0023,650.0022,450.0022,850.0022,850.003.39%5,522,262
Sep 12, 202522,650.0022,650.0021,850.0022,100.0022,100.001.61%2,852,683
Sep 11, 202522,300.0022,900.0021,300.0021,750.0021,750.00-4.19%6,624,592
Sep 10, 202522,700.0023,000.0022,000.0022,700.0022,700.003.18%5,528,933
Sep 9, 202520,050.0022,050.0019,800.0022,000.0022,000.0011.68%7,305,270
Sep 8, 202519,020.0019,830.0018,890.0019,700.0019,700.003.63%2,407,495
Sep 5, 202519,100.0019,270.0018,830.0019,010.0019,010.00-0.52%967,487
Sep 4, 202518,560.0019,110.0018,420.0019,110.0019,110.003.19%1,228,816
Sep 3, 202518,550.0018,700.0018,370.0018,520.0018,520.00-1.07%1,339,652
Sep 2, 202518,870.0018,990.0018,640.0018,720.0018,720.00-0.64%1,140,555
Sep 1, 202519,110.0019,330.0018,790.0018,840.0018,840.00-1.62%1,252,467
Aug 29, 202519,380.0019,440.0019,080.0019,150.0019,150.000.31%2,246,662
Aug 28, 202517,900.0019,450.0017,830.0019,090.0019,090.005.82%5,358,740
Aug 27, 202517,930.0018,150.0017,580.0018,040.0018,040.001.18%1,406,370
Aug 26, 202518,330.0018,330.0017,800.0017,830.0017,830.00-2.57%1,573,746
Aug 25, 202518,060.0018,830.0018,060.0018,300.0018,300.002.87%3,229,848
Aug 22, 202517,810.0018,140.0017,700.0017,790.0017,790.00-0.56%1,179,134
Aug 21, 202517,790.0018,070.0017,770.0017,890.0017,890.000.56%1,179,834
Aug 20, 202517,810.0017,980.0017,100.0017,790.0017,790.00-2.25%2,307,428
Aug 19, 202518,310.0018,480.0017,970.0018,200.0018,200.00-0.38%1,265,932
Aug 18, 202518,630.0018,650.0018,180.0018,270.0018,270.00-2.87%1,555,956
Aug 14, 202518,960.0019,020.0018,700.0018,810.0018,810.00-0.32%1,430,892
Aug 13, 202519,080.0019,130.0018,570.0018,870.0018,870.000.80%1,349,776
Aug 12, 202518,320.0019,360.0018,310.0018,720.0018,720.001.96%2,648,835