Mirae Asset Securities Co., Ltd. (KRX:006800)
South Korea · Delayed Price · Currency is KRW 30,950
-1,000 (-3.13%)
Last updated: Jan 20, 2026, 11:45 AM KST
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 31,000.00 | 32,600.00 | 30,400.00 | 31,200.00 | 31,200.00 | 1.46% | 5,830,571 |
| Jan 15, 2026 | 30,000.00 | 31,400.00 | 29,800.00 | 30,750.00 | 30,750.00 | 4.24% | 7,091,440 |
| Jan 14, 2026 | 28,400.00 | 29,550.00 | 27,900.00 | 29,500.00 | 29,500.00 | 3.69% | 3,791,118 |
| Jan 13, 2026 | 29,250.00 | 29,250.00 | 28,050.00 | 28,450.00 | 28,450.00 | -0.70% | 3,128,547 |
| Jan 12, 2026 | 28,350.00 | 30,400.00 | 27,900.00 | 28,650.00 | 28,650.00 | 5.72% | 9,783,064 |
| Jan 9, 2026 | 27,950.00 | 27,950.00 | 26,500.00 | 27,100.00 | 27,100.00 | -1.99% | 3,841,969 |
| Jan 8, 2026 | 28,000.00 | 28,150.00 | 27,250.00 | 27,650.00 | 27,650.00 | -1.25% | 4,071,911 |
| Jan 7, 2026 | 28,700.00 | 28,950.00 | 27,200.00 | 28,000.00 | 28,000.00 | -2.44% | 7,121,667 |
| Jan 6, 2026 | 25,400.00 | 28,950.00 | 25,300.00 | 28,700.00 | 28,700.00 | 12.55% | 17,449,050 |
| Jan 5, 2026 | 25,050.00 | 25,900.00 | 24,700.00 | 25,500.00 | 25,500.00 | 3.45% | 4,566,255 |
| Jan 2, 2026 | 23,300.00 | 24,750.00 | 22,600.00 | 24,650.00 | 24,650.00 | 5.57% | 5,537,178 |
| Dec 30, 2025 | 23,550.00 | 23,600.00 | 22,950.00 | 23,350.00 | 23,350.00 | -1.48% | 2,495,562 |
| Dec 29, 2025 | 22,650.00 | 23,950.00 | 22,550.00 | 23,700.00 | 23,700.00 | 3.49% | 4,454,064 |
| Dec 26, 2025 | 23,250.00 | 23,800.00 | 22,700.00 | 22,900.00 | 22,900.00 | -1.08% | 5,034,164 |
| Dec 24, 2025 | 24,100.00 | 24,450.00 | 23,100.00 | 23,150.00 | 23,150.00 | -3.14% | 5,720,770 |
| Dec 23, 2025 | 24,800.00 | 24,800.00 | 23,150.00 | 23,900.00 | 23,900.00 | 3.91% | 17,487,980 |
| Dec 22, 2025 | 22,950.00 | 23,950.00 | 22,650.00 | 23,000.00 | 23,000.00 | 1.32% | 8,483,968 |
| Dec 19, 2025 | 22,400.00 | 24,250.00 | 22,050.00 | 22,700.00 | 22,700.00 | 2.71% | 19,322,970 |
| Dec 18, 2025 | 20,000.00 | 22,400.00 | 19,850.00 | 22,100.00 | 22,100.00 | 8.07% | 11,490,182 |
| Dec 17, 2025 | 21,550.00 | 21,550.00 | 20,150.00 | 20,450.00 | 20,450.00 | -4.44% | 5,436,886 |
| Dec 16, 2025 | 21,400.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.23% | 2,714,153 |
| Dec 15, 2025 | 21,650.00 | 21,825.00 | 21,350.00 | 21,450.00 | 21,450.00 | -3.38% | 2,452,177 |
| Dec 12, 2025 | 21,700.00 | 22,300.00 | 21,400.00 | 22,200.00 | 22,200.00 | 3.74% | 3,564,825 |
| Dec 11, 2025 | 21,650.00 | 22,100.00 | 21,350.00 | 21,400.00 | 21,400.00 | - | 3,908,260 |
| Dec 10, 2025 | 21,650.00 | 21,650.00 | 21,400.00 | 21,400.00 | 21,400.00 | -1.15% | 1,409,989 |
| Dec 9, 2025 | 21,900.00 | 21,900.00 | 21,500.00 | 21,650.00 | 21,650.00 | -1.14% | 1,803,551 |
| Dec 8, 2025 | 21,950.00 | 22,450.00 | 21,650.00 | 21,900.00 | 21,900.00 | 0.23% | 1,937,011 |
| Dec 5, 2025 | 21,800.00 | 21,950.00 | 21,450.00 | 21,850.00 | 21,850.00 | 0.23% | 2,320,563 |
| Dec 4, 2025 | 22,250.00 | 22,250.00 | 21,550.00 | 21,800.00 | 21,800.00 | -2.02% | 2,749,082 |
| Dec 3, 2025 | 21,850.00 | 22,900.00 | 21,700.00 | 22,250.00 | 22,250.00 | 2.30% | 4,432,393 |
| Dec 2, 2025 | 22,000.00 | 22,550.00 | 21,600.00 | 21,750.00 | 21,750.00 | -0.68% | 3,090,600 |
| Dec 1, 2025 | 22,050.00 | 22,550.00 | 21,550.00 | 21,900.00 | 21,900.00 | 0.23% | 2,400,200 |
| Nov 28, 2025 | 22,350.00 | 22,400.00 | 21,750.00 | 21,850.00 | 21,850.00 | -1.58% | 2,118,352 |
| Nov 27, 2025 | 22,500.00 | 22,600.00 | 22,000.00 | 22,200.00 | 22,200.00 | -1.33% | 2,268,992 |
| Nov 26, 2025 | 21,400.00 | 22,500.00 | 21,400.00 | 22,500.00 | 22,500.00 | 7.14% | 3,677,075 |
| Nov 25, 2025 | 21,500.00 | 21,950.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.94% | 2,887,990 |
| Nov 24, 2025 | 21,550.00 | 22,150.00 | 21,000.00 | 21,200.00 | 21,200.00 | 0.24% | 5,499,990 |
| Nov 21, 2025 | 21,250.00 | 21,600.00 | 21,050.00 | 21,150.00 | 21,150.00 | -4.94% | 2,925,907 |
| Nov 20, 2025 | 22,800.00 | 23,050.00 | 22,250.00 | 22,250.00 | 22,250.00 | 0.45% | 2,827,599 |
| Nov 19, 2025 | 22,200.00 | 22,450.00 | 21,450.00 | 22,150.00 | 22,150.00 | 1.14% | 2,662,331 |
| Nov 18, 2025 | 22,650.00 | 22,900.00 | 21,650.00 | 21,900.00 | 21,900.00 | -4.99% | 3,997,855 |
| Nov 17, 2025 | 23,650.00 | 23,700.00 | 22,700.00 | 23,050.00 | 23,050.00 | -1.50% | 2,676,036 |
| Nov 14, 2025 | 23,800.00 | 24,300.00 | 23,250.00 | 23,400.00 | 23,400.00 | -4.68% | 4,053,645 |
| Nov 13, 2025 | 24,600.00 | 24,900.00 | 24,000.00 | 24,550.00 | 24,550.00 | - | 4,020,883 |
| Nov 12, 2025 | 23,300.00 | 24,900.00 | 22,900.00 | 24,550.00 | 24,550.00 | 6.97% | 6,598,048 |
| Nov 11, 2025 | 24,000.00 | 24,150.00 | 22,700.00 | 22,950.00 | 22,950.00 | -3.97% | 5,592,906 |
| Nov 10, 2025 | 23,750.00 | 24,600.00 | 23,650.00 | 23,900.00 | 23,900.00 | 3.46% | 6,787,682 |
| Nov 7, 2025 | 23,150.00 | 24,050.00 | 22,550.00 | 23,100.00 | 23,100.00 | -2.33% | 6,391,591 |
| Nov 6, 2025 | 25,500.00 | 25,550.00 | 22,100.00 | 23,650.00 | 23,650.00 | -4.44% | 16,831,430 |
| Nov 5, 2025 | 25,300.00 | 25,500.00 | 23,800.00 | 24,750.00 | 24,750.00 | -3.51% | 6,457,526 |