Mirae Asset Securities Co., Ltd. (KRX:006800)
South Korea · Delayed Price · Currency is KRW 22,250
+350 (1.60%)
Last updated: Nov 19, 2025, 10:59 AM KST
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 27,100.00 | 27,150.00 | 25,600.00 | 25,650.00 | 25,650.00 | -6.73% | 3,994,156 |
| Nov 3, 2025 | 26,800.00 | 27,800.00 | 26,350.00 | 27,500.00 | 27,500.00 | 4.56% | 3,813,593 |
| Oct 31, 2025 | 25,700.00 | 27,350.00 | 25,550.00 | 26,300.00 | 26,300.00 | 2.33% | 3,984,271 |
| Oct 30, 2025 | 26,650.00 | 27,350.00 | 25,650.00 | 25,700.00 | 25,700.00 | -0.58% | 3,985,818 |
| Oct 29, 2025 | 26,200.00 | 26,200.00 | 25,200.00 | 25,850.00 | 25,850.00 | -0.39% | 2,617,101 |
| Oct 28, 2025 | 25,200.00 | 26,125.00 | 24,850.00 | 25,950.00 | 25,950.00 | 0.58% | 3,130,355 |
| Oct 27, 2025 | 25,300.00 | 27,300.00 | 24,900.00 | 25,800.00 | 25,800.00 | 6.17% | 7,300,283 |
| Oct 24, 2025 | 23,750.00 | 24,700.00 | 23,550.00 | 24,300.00 | 24,300.00 | 5.88% | 4,099,609 |
| Oct 23, 2025 | 23,250.00 | 23,550.00 | 22,650.00 | 22,950.00 | 22,950.00 | -3.37% | 3,060,669 |
| Oct 22, 2025 | 23,950.00 | 24,100.00 | 23,100.00 | 23,750.00 | 23,750.00 | -1.04% | 3,161,837 |
| Oct 21, 2025 | 25,450.00 | 25,450.00 | 23,850.00 | 24,000.00 | 24,000.00 | -4.95% | 4,974,916 |
| Oct 20, 2025 | 21,950.00 | 25,475.00 | 21,400.00 | 25,250.00 | 25,250.00 | 17.17% | 9,224,287 |
| Oct 17, 2025 | 21,800.00 | 22,150.00 | 21,350.00 | 21,550.00 | 21,550.00 | -2.93% | 2,192,226 |
| Oct 16, 2025 | 21,900.00 | 22,750.00 | 21,700.00 | 22,200.00 | 22,200.00 | 3.50% | 3,255,145 |
| Oct 15, 2025 | 20,700.00 | 21,500.00 | 20,550.00 | 21,450.00 | 21,450.00 | 4.38% | 2,097,262 |
| Oct 14, 2025 | 21,500.00 | 21,600.00 | 20,400.00 | 20,550.00 | 20,550.00 | -3.97% | 2,455,855 |
| Oct 13, 2025 | 21,400.00 | 21,400.00 | 20,950.00 | 21,400.00 | 21,400.00 | -2.51% | 1,844,091 |
| Oct 10, 2025 | 22,300.00 | 22,650.00 | 21,800.00 | 21,950.00 | 21,950.00 | 1.15% | 2,968,259 |
| Oct 2, 2025 | 21,350.00 | 22,850.00 | 21,150.00 | 21,700.00 | 21,700.00 | 3.33% | 4,648,083 |
| Oct 1, 2025 | 21,450.00 | 21,500.00 | 20,750.00 | 21,000.00 | 21,000.00 | -1.64% | 1,767,031 |
| Sep 30, 2025 | 22,050.00 | 22,100.00 | 21,300.00 | 21,350.00 | 21,350.00 | -2.95% | 1,955,962 |
| Sep 29, 2025 | 21,350.00 | 22,650.00 | 21,250.00 | 22,000.00 | 22,000.00 | 6.80% | 6,190,113 |
| Sep 26, 2025 | 21,150.00 | 21,200.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.98% | 4,463,672 |
| Sep 25, 2025 | 20,350.00 | 20,900.00 | 19,990.00 | 20,400.00 | 20,400.00 | -0.49% | 2,593,388 |
| Sep 24, 2025 | 21,150.00 | 21,400.00 | 20,050.00 | 20,500.00 | 20,500.00 | -3.76% | 2,894,272 |
| Sep 23, 2025 | 22,100.00 | 22,250.00 | 21,250.00 | 21,300.00 | 21,300.00 | -3.84% | 2,376,090 |
| Sep 22, 2025 | 21,950.00 | 22,500.00 | 21,800.00 | 22,150.00 | 22,150.00 | 0.45% | 1,383,660 |
| Sep 19, 2025 | 22,350.00 | 22,700.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.43% | 2,537,886 |
| Sep 18, 2025 | 22,550.00 | 22,600.00 | 21,850.00 | 22,600.00 | 22,600.00 | 2.73% | 2,526,327 |
| Sep 17, 2025 | 22,350.00 | 22,400.00 | 21,600.00 | 22,000.00 | 22,000.00 | -2.87% | 2,195,077 |
| Sep 16, 2025 | 23,050.00 | 23,100.00 | 22,400.00 | 22,650.00 | 22,650.00 | -0.88% | 2,453,075 |
| Sep 15, 2025 | 22,900.00 | 23,650.00 | 22,450.00 | 22,850.00 | 22,850.00 | 3.39% | 5,368,614 |
| Sep 12, 2025 | 22,650.00 | 22,650.00 | 21,850.00 | 22,100.00 | 22,100.00 | 1.61% | 2,852,683 |
| Sep 11, 2025 | 22,300.00 | 22,900.00 | 21,300.00 | 21,750.00 | 21,750.00 | -4.19% | 6,624,592 |
| Sep 10, 2025 | 22,700.00 | 23,000.00 | 22,000.00 | 22,700.00 | 22,700.00 | 3.18% | 5,409,063 |
| Sep 9, 2025 | 20,050.00 | 22,050.00 | 19,800.00 | 22,000.00 | 22,000.00 | 11.68% | 7,305,270 |
| Sep 8, 2025 | 19,020.00 | 19,830.00 | 18,890.00 | 19,700.00 | 19,700.00 | 3.63% | 2,320,066 |
| Sep 5, 2025 | 19,100.00 | 19,270.00 | 18,830.00 | 19,010.00 | 19,010.00 | -0.52% | 930,302 |
| Sep 4, 2025 | 18,560.00 | 19,110.00 | 18,420.00 | 19,110.00 | 19,110.00 | 3.19% | 1,228,816 |
| Sep 3, 2025 | 18,550.00 | 18,700.00 | 18,370.00 | 18,520.00 | 18,520.00 | -1.07% | 1,258,708 |