Mirae Asset Securities Co., Ltd. (KRX:006800)
South Korea · Delayed Price · Currency is KRW 21,000
-350 (-1.64%)
At close: Oct 1, 2025
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 21,450.00 | 21,500.00 | 20,750.00 | 21,000.00 | 21,000.00 | -1.64% | 1,821,281 |
| 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% | 4,546,389 |
| 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% | 1,462,280 |
| 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% | 2,276,970 |
| Sep 16, 2025 | 23,050.00 | 23,100.00 | 22,400.00 | 22,650.00 | 22,650.00 | -0.88% | 2,511,201 |
| Sep 15, 2025 | 22,900.00 | 23,650.00 | 22,450.00 | 22,850.00 | 22,850.00 | 3.39% | 5,522,262 |
| 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% | 5,528,933 |
| 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% | 2,407,495 |
| Sep 5, 2025 | 19,100.00 | 19,270.00 | 18,830.00 | 19,010.00 | 19,010.00 | -0.52% | 967,487 |
| 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% | 1,339,652 |
| Sep 2, 2025 | 18,870.00 | 18,990.00 | 18,640.00 | 18,720.00 | 18,720.00 | -0.64% | 1,140,555 |
| Sep 1, 2025 | 19,110.00 | 19,330.00 | 18,790.00 | 18,840.00 | 18,840.00 | -1.62% | 1,252,467 |
| Aug 29, 2025 | 19,380.00 | 19,440.00 | 19,080.00 | 19,150.00 | 19,150.00 | 0.31% | 2,246,662 |
| Aug 28, 2025 | 17,900.00 | 19,450.00 | 17,830.00 | 19,090.00 | 19,090.00 | 5.82% | 5,358,740 |
| Aug 27, 2025 | 17,930.00 | 18,150.00 | 17,580.00 | 18,040.00 | 18,040.00 | 1.18% | 1,406,370 |
| Aug 26, 2025 | 18,330.00 | 18,330.00 | 17,800.00 | 17,830.00 | 17,830.00 | -2.57% | 1,573,746 |
| Aug 25, 2025 | 18,060.00 | 18,830.00 | 18,060.00 | 18,300.00 | 18,300.00 | 2.87% | 3,229,848 |
| Aug 22, 2025 | 17,810.00 | 18,140.00 | 17,700.00 | 17,790.00 | 17,790.00 | -0.56% | 1,179,134 |
| Aug 21, 2025 | 17,790.00 | 18,070.00 | 17,770.00 | 17,890.00 | 17,890.00 | 0.56% | 1,179,834 |
| Aug 20, 2025 | 17,810.00 | 17,980.00 | 17,100.00 | 17,790.00 | 17,790.00 | -2.25% | 2,307,428 |
| Aug 19, 2025 | 18,310.00 | 18,480.00 | 17,970.00 | 18,200.00 | 18,200.00 | -0.38% | 1,265,932 |
| Aug 18, 2025 | 18,630.00 | 18,650.00 | 18,180.00 | 18,270.00 | 18,270.00 | -2.87% | 1,555,956 |
| Aug 14, 2025 | 18,960.00 | 19,020.00 | 18,700.00 | 18,810.00 | 18,810.00 | -0.32% | 1,430,892 |
| Aug 13, 2025 | 19,080.00 | 19,130.00 | 18,570.00 | 18,870.00 | 18,870.00 | 0.80% | 1,349,776 |
| Aug 12, 2025 | 18,320.00 | 19,360.00 | 18,310.00 | 18,720.00 | 18,720.00 | 1.96% | 2,648,835 |
| Aug 11, 2025 | 18,890.00 | 18,890.00 | 17,950.00 | 18,360.00 | 18,360.00 | -2.86% | 2,317,527 |
| Aug 8, 2025 | 18,840.00 | 19,100.00 | 18,650.00 | 18,900.00 | 18,900.00 | - | 1,328,121 |
| Aug 7, 2025 | 19,230.00 | 19,480.00 | 18,500.00 | 18,900.00 | 18,900.00 | 0.96% | 3,646,673 |
| Aug 6, 2025 | 18,170.00 | 18,850.00 | 18,110.00 | 18,720.00 | 18,720.00 | 2.52% | 1,758,179 |
| Aug 5, 2025 | 18,380.00 | 18,690.00 | 18,090.00 | 18,260.00 | 18,260.00 | 0.77% | 1,833,892 |
| Aug 4, 2025 | 17,920.00 | 18,290.00 | 17,750.00 | 18,120.00 | 18,120.00 | 1.12% | 2,139,545 |
| Aug 1, 2025 | 18,680.00 | 18,750.00 | 17,900.00 | 17,920.00 | 17,920.00 | -6.13% | 3,546,221 |
| Jul 31, 2025 | 19,160.00 | 19,480.00 | 18,940.00 | 19,090.00 | 19,090.00 | -0.05% | 2,753,200 |
| Jul 30, 2025 | 19,630.00 | 19,910.00 | 18,980.00 | 19,100.00 | 19,100.00 | -1.34% | 1,972,294 |
| Jul 29, 2025 | 19,200.00 | 19,460.00 | 18,800.00 | 19,360.00 | 19,360.00 | 0.41% | 1,938,109 |
| Jul 28, 2025 | 19,960.00 | 20,150.00 | 18,570.00 | 19,280.00 | 19,280.00 | -4.08% | 2,723,749 |
| Jul 25, 2025 | 19,490.00 | 20,250.00 | 19,490.00 | 20,100.00 | 20,100.00 | 2.24% | 2,042,029 |
| Jul 24, 2025 | 20,200.00 | 20,550.00 | 19,500.00 | 19,660.00 | 19,660.00 | -2.43% | 2,449,890 |
| Jul 23, 2025 | 20,300.00 | 20,400.00 | 19,600.00 | 20,150.00 | 20,150.00 | -0.25% | 2,309,705 |