Mirae Asset Securities Co., Ltd. (KRX:006800)
South Korea · Delayed Price · Currency is KRW 27,050
-350 (-1.28%)
At close: Oct 14, 2026
Mirae Asset Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 27,150.00 | 27,850.00 | 26,850.00 | 27,050.00 | 27,050.00 | -1.28% | 1,818,627 |
| Oct 13, 2026 | 27,450.00 | 27,750.00 | 26,350.00 | 27,400.00 | 27,400.00 | -3.52% | 1,846,718 |
| Oct 12, 2026 | 29,100.00 | 29,200.00 | 28,100.00 | 28,400.00 | 28,400.00 | -4.86% | 870,437 |
| Oct 8, 2026 | 30,150.00 | 30,200.00 | 29,200.00 | 29,850.00 | 29,850.00 | -2.13% | 1,534,755 |
| Oct 7, 2026 | 31,700.00 | 31,700.00 | 30,500.00 | 30,500.00 | 30,500.00 | -4.54% | 1,094,459 |
| Oct 6, 2026 | 32,400.00 | 33,400.00 | 31,650.00 | 31,950.00 | 31,950.00 | 0.95% | 1,330,304 |
| Oct 2, 2026 | 31,750.00 | 31,750.00 | 31,050.00 | 31,650.00 | 31,650.00 | -1.56% | 644,610 |
| Oct 1, 2026 | 30,750.00 | 32,150.00 | 30,300.00 | 32,150.00 | 32,150.00 | 3.88% | 759,771 |
| Sep 30, 2026 | 31,250.00 | 31,550.00 | 30,900.00 | 30,950.00 | 30,950.00 | -0.64% | 758,800 |
| Sep 29, 2026 | 31,550.00 | 31,800.00 | 30,650.00 | 31,150.00 | 31,150.00 | -2.04% | 786,300 |
| Sep 28, 2026 | 32,100.00 | 32,150.00 | 31,450.00 | 31,800.00 | 31,800.00 | -1.40% | 591,799 |
| Sep 23, 2026 | 33,250.00 | 33,250.00 | 31,900.00 | 32,250.00 | 32,250.00 | -1.83% | 806,683 |
| Sep 22, 2026 | 32,650.00 | 34,750.00 | 32,500.00 | 32,850.00 | 32,850.00 | 2.82% | 1,937,846 |
| Sep 21, 2026 | 31,700.00 | 32,200.00 | 31,400.00 | 31,950.00 | 31,950.00 | 0.95% | 674,934 |
| Sep 18, 2026 | 32,400.00 | 32,550.00 | 31,450.00 | 31,650.00 | 31,650.00 | -0.47% | 961,650 |
| Sep 17, 2026 | 32,000.00 | 32,500.00 | 31,600.00 | 31,800.00 | 31,800.00 | 0.16% | 788,131 |
| Sep 16, 2026 | 31,850.00 | 32,100.00 | 31,450.00 | 31,750.00 | 31,750.00 | -0.94% | 709,218 |
| Sep 15, 2026 | 32,750.00 | 33,000.00 | 31,850.00 | 32,050.00 | 32,050.00 | -3.32% | 716,762 |
| Sep 14, 2026 | 33,100.00 | 33,400.00 | 32,450.00 | 33,150.00 | 33,150.00 | -0.90% | 711,283 |
| Sep 11, 2026 | 33,700.00 | 33,850.00 | 33,250.00 | 33,450.00 | 33,450.00 | -3.74% | 1,001,536 |
| Sep 10, 2026 | 34,400.00 | 34,750.00 | 33,800.00 | 34,750.00 | 34,750.00 | -0.86% | 2,200,084 |
| Sep 9, 2026 | 35,100.00 | 35,350.00 | 34,750.00 | 35,050.00 | 35,050.00 | - | 567,684 |
| Sep 8, 2026 | 34,900.00 | 36,350.00 | 34,650.00 | 35,050.00 | 35,050.00 | 1.01% | 1,242,360 |
| Sep 7, 2026 | 34,750.00 | 35,000.00 | 34,000.00 | 34,700.00 | 34,700.00 | 0.73% | 800,891 |
| Sep 4, 2026 | 33,350.00 | 34,800.00 | 33,350.00 | 34,450.00 | 34,450.00 | 3.77% | 1,066,118 |
| Sep 3, 2026 | 33,250.00 | 33,650.00 | 32,350.00 | 33,200.00 | 33,200.00 | 0.61% | 1,556,953 |
| Sep 2, 2026 | 33,800.00 | 34,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -5.44% | 1,256,912 |
| Sep 1, 2026 | 34,700.00 | 35,000.00 | 34,000.00 | 34,900.00 | 34,900.00 | 0.58% | 891,922 |
| Aug 31, 2026 | 35,050.00 | 35,150.00 | 34,100.00 | 34,700.00 | 34,700.00 | -4.01% | 1,421,810 |
| Aug 28, 2026 | 35,800.00 | 36,250.00 | 35,400.00 | 36,150.00 | 36,150.00 | 0.14% | 675,780 |
| Aug 27, 2026 | 37,000.00 | 37,500.00 | 35,600.00 | 36,100.00 | 36,100.00 | -0.55% | 1,037,523 |
| Aug 26, 2026 | 36,000.00 | 36,450.00 | 35,400.00 | 36,300.00 | 36,300.00 | 1.40% | 850,931 |
| Aug 25, 2026 | 34,150.00 | 35,900.00 | 33,450.00 | 35,800.00 | 35,800.00 | 3.02% | 909,922 |
| Aug 24, 2026 | 34,550.00 | 35,100.00 | 34,050.00 | 34,750.00 | 34,750.00 | 0.72% | 991,534 |
| Aug 21, 2026 | 35,250.00 | 35,400.00 | 34,150.00 | 34,500.00 | 34,500.00 | -4.43% | 1,159,636 |
| Aug 20, 2026 | 35,200.00 | 36,700.00 | 35,200.00 | 36,100.00 | 36,100.00 | 4.03% | 1,216,957 |
| Aug 19, 2026 | 34,500.00 | 35,250.00 | 33,550.00 | 34,700.00 | 34,700.00 | -4.54% | 921,986 |
| Aug 18, 2026 | 37,850.00 | 37,900.00 | 35,750.00 | 36,350.00 | 36,350.00 | -3.45% | 1,168,488 |
| Aug 14, 2026 | 38,000.00 | 38,050.00 | 36,800.00 | 37,650.00 | 37,650.00 | -1.05% | 1,141,221 |
| Aug 13, 2026 | 38,400.00 | 40,400.00 | 37,550.00 | 38,050.00 | 38,050.00 | 4.25% | 4,018,469 |
| Aug 12, 2026 | 35,950.00 | 37,150.00 | 35,250.00 | 36,500.00 | 36,500.00 | 2.82% | 1,598,443 |
| Aug 11, 2026 | 36,700.00 | 36,700.00 | 35,050.00 | 35,500.00 | 35,500.00 | -2.47% | 1,165,001 |
| Aug 10, 2026 | 34,300.00 | 36,700.00 | 34,050.00 | 36,400.00 | 36,400.00 | 7.37% | 1,851,636 |
| Aug 7, 2026 | 34,650.00 | 35,000.00 | 33,150.00 | 33,900.00 | 33,900.00 | -1.88% | 1,280,355 |
| Aug 6, 2026 | 34,500.00 | 35,300.00 | 33,700.00 | 34,550.00 | 34,550.00 | -1.85% | 1,917,548 |
| Aug 5, 2026 | 35,550.00 | 35,550.00 | 34,500.00 | 35,200.00 | 35,200.00 | 3.38% | 1,244,761 |
| Aug 4, 2026 | 33,550.00 | 34,050.00 | 32,500.00 | 34,050.00 | 34,050.00 | 2.41% | 1,586,634 |
| Aug 3, 2026 | 33,650.00 | 33,700.00 | 32,550.00 | 33,250.00 | 33,250.00 | -3.76% | 1,460,334 |
| Jul 31, 2026 | 32,100.00 | 34,850.00 | 31,725.00 | 34,550.00 | 34,550.00 | 14.40% | 3,037,574 |
| Jul 30, 2026 | 29,500.00 | 32,050.00 | 29,500.00 | 30,200.00 | 30,200.00 | -1.63% | 2,981,675 |