Mirae Asset Securities Co., Ltd. (KRX:006800)
South Korea · Delayed Price · Currency is KRW 59,000
-7,600 (-11.41%)
Last updated: Mar 4, 2026, 1:56 PM KST
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 62,500.00 | 65,900.00 | 56,000.00 | 57,000.00 | - | -14.41% | 5,951,128 |
| Mar 3, 2026 | 69,800.00 | 71,100.00 | 66,600.00 | 66,600.00 | 66,600.00 | -7.50% | 4,687,147 |
| Feb 27, 2026 | 72,600.00 | 77,300.00 | 71,700.00 | 72,000.00 | 72,000.00 | -2.17% | 6,712,323 |
| Feb 26, 2026 | 72,400.00 | 73,800.00 | 70,500.00 | 73,600.00 | 73,600.00 | 0.96% | 5,253,823 |
| Feb 25, 2026 | 71,100.00 | 75,900.00 | 68,400.00 | 72,900.00 | 72,900.00 | 8.64% | 8,684,646 |
| Feb 24, 2026 | 66,600.00 | 68,900.00 | 63,100.00 | 67,100.00 | 67,100.00 | -1.76% | 7,763,744 |
| Feb 23, 2026 | 71,500.00 | 71,800.00 | 67,000.00 | 68,300.00 | 68,300.00 | -3.67% | 5,616,425 |
| Feb 20, 2026 | 74,300.00 | 74,400.00 | 69,300.00 | 70,900.00 | 70,900.00 | 0.57% | 7,071,621 |
| Feb 19, 2026 | 68,800.00 | 72,700.00 | 67,500.00 | 70,500.00 | 70,500.00 | 14.45% | 9,732,567 |
| Feb 13, 2026 | 56,200.00 | 64,600.00 | 54,700.00 | 61,600.00 | 61,600.00 | 15.36% | 22,399,762 |
| Feb 12, 2026 | 53,400.00 | 54,000.00 | 51,900.00 | 53,400.00 | 53,400.00 | 4.09% | 5,434,373 |
| Feb 11, 2026 | 51,500.00 | 52,200.00 | 50,300.00 | 51,300.00 | 51,300.00 | -1.16% | 3,516,456 |
| Feb 10, 2026 | 54,400.00 | 54,500.00 | 51,800.00 | 51,900.00 | 51,900.00 | -2.81% | 4,886,335 |
| Feb 9, 2026 | 52,000.00 | 56,200.00 | 49,650.00 | 53,400.00 | 53,400.00 | 11.25% | 12,815,510 |
| Feb 6, 2026 | 47,000.00 | 48,850.00 | 44,100.00 | 48,000.00 | 48,000.00 | -3.23% | 7,748,604 |
| Feb 5, 2026 | 49,250.00 | 50,900.00 | 49,200.00 | 49,600.00 | 49,600.00 | -3.13% | 4,736,986 |
| Feb 4, 2026 | 51,500.00 | 51,950.00 | 49,000.00 | 51,200.00 | 51,200.00 | 2.50% | 7,581,019 |
| Feb 3, 2026 | 43,050.00 | 50,800.00 | 42,450.00 | 49,950.00 | 49,950.00 | 24.72% | 19,048,790 |
| Feb 2, 2026 | 43,100.00 | 43,300.00 | 39,400.00 | 40,050.00 | 40,050.00 | -6.32% | 6,353,897 |
| Jan 30, 2026 | 39,900.00 | 44,600.00 | 39,600.00 | 42,750.00 | 42,750.00 | 4.65% | 12,898,320 |
| Jan 29, 2026 | 35,300.00 | 41,300.00 | 34,700.00 | 40,850.00 | 40,850.00 | 17.39% | 19,742,590 |
| Jan 28, 2026 | 34,800.00 | 35,150.00 | 34,200.00 | 34,800.00 | 34,800.00 | - | 4,579,369 |
| Jan 27, 2026 | 34,150.00 | 35,400.00 | 32,750.00 | 34,800.00 | 34,800.00 | 4.50% | 6,073,300 |
| Jan 26, 2026 | 33,700.00 | 33,750.00 | 32,200.00 | 33,300.00 | 33,300.00 | -4.31% | 7,387,891 |
| Jan 23, 2026 | 31,450.00 | 35,500.00 | 31,050.00 | 34,800.00 | 34,800.00 | 16.58% | 23,963,610 |
| Jan 22, 2026 | 30,500.00 | 30,850.00 | 29,750.00 | 29,850.00 | 29,850.00 | 0.34% | 3,676,699 |
| Jan 21, 2026 | 29,150.00 | 30,075.00 | 29,050.00 | 29,750.00 | 29,750.00 | -3.09% | 4,004,345 |
| Jan 20, 2026 | 31,450.00 | 31,500.00 | 30,400.00 | 30,700.00 | 30,700.00 | -3.91% | 4,148,614 |
| Jan 19, 2026 | 31,450.00 | 32,450.00 | 31,150.00 | 31,950.00 | 31,950.00 | 2.40% | 3,925,320 |
| 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 |