Mirae Asset Securities Co., Ltd. (KRX:006800)
South Korea · Delayed Price · Currency is KRW 61,300
-600 (-0.97%)
At close: Mar 24, 2026
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 65,200.00 | 65,200.00 | 59,600.00 | 61,100.00 | 61,100.00 | -1.29% | 3,162,432 |
| Mar 23, 2026 | 65,000.00 | 65,000.00 | 61,600.00 | 61,900.00 | 61,900.00 | -8.57% | 2,920,975 |
| Mar 20, 2026 | 67,700.00 | 69,400.00 | 67,500.00 | 67,700.00 | 67,700.00 | 1.50% | 3,126,897 |
| Mar 19, 2026 | 67,600.00 | 68,500.00 | 66,600.00 | 66,700.00 | 66,700.00 | -4.58% | 2,521,922 |
| Mar 18, 2026 | 71,000.00 | 71,300.00 | 69,300.00 | 69,900.00 | 69,900.00 | 1.16% | 3,198,774 |
| Mar 17, 2026 | 72,600.00 | 72,700.00 | 69,000.00 | 69,100.00 | 69,100.00 | -2.54% | 3,225,922 |
| Mar 16, 2026 | 70,700.00 | 73,000.00 | 69,200.00 | 70,900.00 | 70,900.00 | 9.48% | 4,164,924 |
| Mar 13, 2026 | 62,709.30 | 66,529.63 | 61,963.87 | 64,759.24 | 64,479.70 | -1.28% | 3,816,720 |
| Mar 12, 2026 | 66,622.81 | 67,181.88 | 64,293.34 | 65,597.84 | 65,314.69 | -1.40% | 4,395,265 |
| Mar 11, 2026 | 63,454.73 | 69,418.17 | 62,988.84 | 66,529.63 | 66,242.45 | 10.53% | 13,049,691 |
| Mar 10, 2026 | 63,734.27 | 63,827.45 | 59,541.23 | 60,193.48 | 59,933.65 | 0.62% | 4,848,381 |
| Mar 9, 2026 | 57,211.76 | 59,820.76 | 54,975.47 | 59,820.76 | 59,562.54 | -4.32% | 5,007,295 |
| Mar 6, 2026 | 60,938.91 | 63,547.91 | 58,702.62 | 62,522.95 | 62,253.06 | 2.91% | 4,456,818 |
| Mar 5, 2026 | 60,659.37 | 64,293.34 | 59,820.76 | 60,752.55 | 60,490.31 | 15.40% | 7,617,780 |
| Mar 4, 2026 | 58,236.72 | 61,404.80 | 52,180.10 | 52,646.00 | 52,418.75 | -15.17% | 9,519,629 |
| Mar 3, 2026 | 65,038.77 | 66,250.10 | 62,057.05 | 62,057.05 | 61,789.18 | -7.50% | 5,030,530 |
| Feb 27, 2026 | 67,647.78 | 72,027.18 | 66,809.17 | 67,088.70 | 66,799.11 | -2.17% | 7,346,500 |
| Feb 26, 2026 | 67,461.42 | 68,765.92 | 65,691.02 | 68,579.56 | 68,283.54 | 0.96% | 5,638,554 |
| Feb 25, 2026 | 66,250.10 | 70,722.68 | 63,734.27 | 67,927.31 | 67,634.10 | 8.64% | 9,320,414 |
| Feb 24, 2026 | 62,057.05 | 64,200.16 | 58,795.80 | 62,522.95 | 62,253.06 | -1.76% | 8,332,097 |
| Feb 23, 2026 | 66,622.81 | 66,902.35 | 62,429.77 | 63,641.09 | 63,366.38 | -3.67% | 6,027,581 |
| Feb 20, 2026 | 69,231.82 | 69,324.99 | 64,572.88 | 66,063.74 | 65,778.57 | 0.57% | 7,589,306 |
| Feb 19, 2026 | 64,106.98 | 67,740.96 | 62,895.66 | 65,691.02 | 65,407.46 | 14.45% | 10,449,178 |
| Feb 13, 2026 | 52,366.46 | 60,193.48 | 50,968.78 | 57,398.11 | 57,150.35 | 15.36% | 24,039,621 |
| Feb 12, 2026 | 49,757.46 | 50,316.53 | 48,359.77 | 49,757.46 | 49,542.68 | 4.09% | 5,832,201 |
| Feb 11, 2026 | 47,987.06 | 48,639.31 | 46,868.91 | 47,800.70 | 47,594.37 | -1.16% | 3,773,881 |
| Feb 10, 2026 | 50,689.24 | 50,782.42 | 48,266.60 | 48,359.77 | 48,151.03 | -2.81% | 5,244,044 |
| Feb 9, 2026 | 48,452.95 | 52,366.46 | 46,263.25 | 49,757.46 | 49,542.68 | 11.25% | 13,753,682 |
| Feb 6, 2026 | 43,794.02 | 45,517.82 | 41,091.83 | 44,725.80 | 44,532.74 | -3.23% | 8,315,971 |
| Feb 5, 2026 | 45,890.54 | 47,427.99 | 45,843.95 | 46,216.66 | 46,017.17 | -3.12% | 5,083,761 |
| Feb 4, 2026 | 47,987.06 | 48,406.36 | 45,657.59 | 47,707.52 | 47,501.59 | 2.50% | 8,135,995 |
| Feb 3, 2026 | 40,113.45 | 47,334.81 | 39,554.38 | 46,542.79 | 46,341.88 | 24.72% | 20,443,275 |
| Feb 2, 2026 | 40,160.04 | 40,346.40 | 36,712.43 | 37,318.09 | 37,157.01 | -6.32% | 6,819,047 |
| Jan 30, 2026 | 37,178.32 | 41,557.73 | 36,898.79 | 39,833.92 | 39,661.97 | 4.65% | 13,842,672 |
| Jan 29, 2026 | 32,892.10 | 38,482.83 | 32,333.03 | 38,063.52 | 37,899.22 | 17.39% | 21,187,866 |
| Jan 28, 2026 | 32,426.21 | 32,752.33 | 31,867.14 | 32,426.21 | 32,286.24 | - | 4,914,877 |
| Jan 27, 2026 | 31,820.55 | 32,985.28 | 30,516.04 | 32,426.21 | 32,286.24 | 4.50% | 6,517,901 |
| Jan 26, 2026 | 31,401.24 | 31,447.83 | 30,003.56 | 31,028.53 | 30,894.59 | -4.31% | 7,928,728 |
| Jan 23, 2026 | 29,304.72 | 33,078.46 | 28,932.00 | 32,426.21 | 32,286.24 | 16.58% | 25,717,890 |
| Jan 22, 2026 | 28,419.52 | 28,745.65 | 27,720.68 | 27,813.86 | 27,693.80 | 0.34% | 3,945,855 |
| Jan 21, 2026 | 27,161.61 | 28,023.51 | 27,068.43 | 27,720.68 | 27,601.02 | -3.09% | 4,297,487 |
| Jan 20, 2026 | 29,304.72 | 29,351.31 | 28,326.34 | 28,605.88 | 28,482.40 | -3.91% | 4,452,317 |
| Jan 19, 2026 | 29,304.72 | 30,236.51 | 29,025.18 | 29,770.61 | 29,642.11 | 2.40% | 4,212,676 |
| Jan 16, 2026 | 28,885.41 | 30,376.27 | 28,326.34 | 29,071.77 | 28,946.28 | 1.46% | 6,257,841 |
| Jan 15, 2026 | 27,953.63 | 29,258.13 | 27,767.27 | 28,652.47 | 28,528.79 | 4.24% | 7,610,600 |
| Jan 14, 2026 | 26,462.77 | 27,534.32 | 25,996.87 | 27,487.73 | 27,369.08 | 3.69% | 4,068,655 |
| Jan 13, 2026 | 27,254.79 | 27,254.79 | 26,136.64 | 26,509.36 | 26,394.93 | -0.70% | 3,357,575 |
| Jan 12, 2026 | 26,416.18 | 28,326.34 | 25,996.87 | 26,695.71 | 26,580.48 | 5.72% | 10,533,367 |
| Jan 9, 2026 | 26,043.46 | 26,043.46 | 24,692.37 | 25,251.44 | 25,142.44 | -1.99% | 4,123,225 |
| Jan 8, 2026 | 26,090.05 | 26,229.82 | 25,391.21 | 25,763.93 | 25,652.71 | -1.25% | 4,370,376 |