Mirae Asset Securities Co., Ltd. (KRX:006800)
South Korea · Delayed Price · Currency is KRW 64,800
-2,900 (-4.28%)
At close: Apr 30, 2026
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 67,800.00 | 68,600.00 | 64,700.00 | 64,800.00 | 64,800.00 | -4.28% | 2,433,627 |
| Apr 29, 2026 | 68,100.00 | 68,200.00 | 66,900.00 | 67,700.00 | 67,700.00 | -1.17% | 1,504,753 |
| Apr 28, 2026 | 68,700.00 | 70,800.00 | 67,900.00 | 68,500.00 | 68,500.00 | -0.29% | 2,887,999 |
| Apr 27, 2026 | 67,600.00 | 70,400.00 | 66,100.00 | 68,700.00 | 68,700.00 | 2.69% | 3,580,386 |
| Apr 24, 2026 | 67,900.00 | 68,000.00 | 66,600.00 | 66,900.00 | 66,900.00 | -1.18% | 1,587,432 |
| Apr 23, 2026 | 70,400.00 | 71,000.00 | 65,700.00 | 67,700.00 | 67,700.00 | -2.03% | 3,165,509 |
| Apr 22, 2026 | 68,800.00 | 71,000.00 | 68,200.00 | 69,100.00 | 69,100.00 | 0.44% | 2,457,066 |
| Apr 21, 2026 | 69,900.00 | 70,200.00 | 68,000.00 | 68,800.00 | 68,800.00 | -0.29% | 2,184,991 |
| Apr 20, 2026 | 70,000.00 | 70,300.00 | 68,700.00 | 69,000.00 | 69,000.00 | -1.99% | 1,556,491 |
| Apr 17, 2026 | 71,300.00 | 72,600.00 | 70,000.00 | 70,400.00 | 70,400.00 | -1.26% | 2,193,912 |
| Apr 16, 2026 | 71,800.00 | 72,300.00 | 70,000.00 | 71,300.00 | 71,300.00 | 2.30% | 1,992,504 |
| Apr 15, 2026 | 73,400.00 | 73,500.00 | 69,600.00 | 69,700.00 | 69,700.00 | -3.73% | 4,656,254 |
| Apr 14, 2026 | 67,400.00 | 74,100.00 | 67,100.00 | 72,400.00 | 72,400.00 | 10.87% | 9,965,780 |
| Apr 13, 2026 | 64,900.00 | 66,500.00 | 64,400.00 | 65,300.00 | 65,300.00 | -1.80% | 1,563,724 |
| Apr 10, 2026 | 68,500.00 | 68,600.00 | 66,500.00 | 66,500.00 | 66,500.00 | -1.77% | 1,813,638 |
| Apr 9, 2026 | 66,900.00 | 68,300.00 | 65,900.00 | 67,700.00 | 67,700.00 | - | 2,187,495 |
| Apr 8, 2026 | 66,600.00 | 68,000.00 | 65,300.00 | 67,700.00 | 67,700.00 | 10.08% | 3,421,376 |
| Apr 7, 2026 | 64,200.00 | 65,000.00 | 61,100.00 | 61,500.00 | 61,500.00 | -2.69% | 2,417,957 |
| Apr 6, 2026 | 63,400.00 | 64,500.00 | 61,700.00 | 63,200.00 | 63,200.00 | 0.16% | 1,648,201 |
| Apr 3, 2026 | 64,000.00 | 65,100.00 | 62,300.00 | 63,100.00 | 63,100.00 | 2.44% | 2,222,254 |
| Apr 2, 2026 | 67,700.00 | 68,000.00 | 60,800.00 | 61,600.00 | 61,600.00 | -7.51% | 3,747,611 |
| Apr 1, 2026 | 65,000.00 | 68,300.00 | 64,300.00 | 66,600.00 | 66,600.00 | 8.12% | 3,425,693 |
| Mar 31, 2026 | 60,900.00 | 63,500.00 | 60,700.00 | 61,600.00 | 61,600.00 | -1.75% | 2,516,303 |
| Mar 30, 2026 | 63,100.00 | 63,800.00 | 62,100.00 | 62,700.00 | 62,700.00 | -6.56% | 1,861,721 |
| Mar 27, 2026 | 63,200.00 | 67,200.00 | 62,400.00 | 67,100.00 | 67,100.00 | 2.76% | 2,969,977 |
| Mar 26, 2026 | 69,700.00 | 69,800.00 | 65,100.00 | 65,300.00 | 65,300.00 | -2.97% | 3,636,429 |
| Mar 25, 2026 | 63,700.00 | 68,800.00 | 62,900.00 | 67,300.00 | 67,300.00 | 10.15% | 5,318,082 |
| 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 |