Mirae Asset Securities Co., Ltd. (KRX:006800)
South Korea · Delayed Price · Currency is KRW 33,200
+200 (0.61%)
At close: Sep 3, 2026
Mirae Asset Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 33,250.00 | 33,650.00 | 32,350.00 | 33,050.00 | - | 0.15% | 765,459 |
| Sep 2, 2026 | 33,800.00 | 34,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -5.44% | 1,256,849 |
| Sep 1, 2026 | 34,700.00 | 35,000.00 | 34,000.00 | 34,900.00 | 34,900.00 | 0.58% | 842,581 |
| Aug 31, 2026 | 35,050.00 | 35,150.00 | 34,100.00 | 34,700.00 | 34,700.00 | -4.01% | 1,390,384 |
| 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% | 909,917 |
| 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 |
| Jul 29, 2026 | 33,150.00 | 33,750.00 | 28,900.00 | 30,700.00 | 30,700.00 | -7.11% | 3,120,904 |
| Jul 28, 2026 | 35,250.00 | 35,350.00 | 32,500.00 | 33,050.00 | 33,050.00 | -10.80% | 1,859,322 |
| Jul 27, 2026 | 37,500.00 | 37,500.00 | 36,200.00 | 37,050.00 | 37,050.00 | 0.41% | 989,191 |
| Jul 24, 2026 | 39,100.00 | 39,200.00 | 36,150.00 | 36,900.00 | 36,900.00 | -5.87% | 2,144,583 |
| Jul 23, 2026 | 37,650.00 | 39,200.00 | 37,250.00 | 39,200.00 | 39,200.00 | 4.26% | 1,796,855 |
| Jul 22, 2026 | 38,200.00 | 39,150.00 | 37,350.00 | 37,600.00 | 37,600.00 | 0.94% | 1,470,892 |
| Jul 21, 2026 | 36,500.00 | 37,800.00 | 35,600.00 | 37,250.00 | 37,250.00 | 0.54% | 1,800,549 |
| Jul 20, 2026 | 38,400.00 | 39,350.00 | 36,650.00 | 37,050.00 | 37,050.00 | -7.49% | 1,467,768 |
| Jul 16, 2026 | 40,750.00 | 41,150.00 | 38,700.00 | 40,050.00 | 40,050.00 | -4.07% | 1,385,242 |
| Jul 15, 2026 | 40,350.00 | 42,450.00 | 40,350.00 | 41,750.00 | 41,750.00 | 7.74% | 1,819,478 |
| Jul 14, 2026 | 39,500.00 | 40,100.00 | 37,200.00 | 38,750.00 | 38,750.00 | -3.13% | 2,473,315 |
| Jul 13, 2026 | 41,850.00 | 43,600.00 | 39,300.00 | 40,000.00 | 40,000.00 | -5.21% | 2,022,242 |
| Jul 10, 2026 | 40,800.00 | 43,500.00 | 40,800.00 | 42,200.00 | 42,200.00 | 4.84% | 1,692,981 |
| Jul 9, 2026 | 40,150.00 | 41,100.00 | 38,300.00 | 40,250.00 | 40,250.00 | -0.62% | 2,680,176 |
| Jul 8, 2026 | 41,300.00 | 43,400.00 | 39,700.00 | 40,500.00 | 40,500.00 | -4.93% | 2,121,423 |
| Jul 7, 2026 | 43,900.00 | 44,350.00 | 40,800.00 | 42,600.00 | 42,600.00 | -4.80% | 2,190,627 |
| Jul 6, 2026 | 45,000.00 | 46,800.00 | 43,000.00 | 44,750.00 | 44,750.00 | 4.68% | 3,593,325 |
| Jul 3, 2026 | 40,100.00 | 42,750.00 | 39,250.00 | 42,750.00 | 42,750.00 | 6.48% | 2,451,561 |
| Jul 2, 2026 | 42,100.00 | 42,100.00 | 39,600.00 | 40,150.00 | 40,150.00 | -8.02% | 2,244,806 |
| Jul 1, 2026 | 43,650.00 | 45,850.00 | 43,100.00 | 43,650.00 | 43,650.00 | 2.11% | 2,021,378 |
| Jun 30, 2026 | 43,550.00 | 44,400.00 | 42,700.00 | 42,750.00 | 42,750.00 | -1.84% | 2,507,824 |
| Jun 29, 2026 | 40,250.00 | 43,850.00 | 39,350.00 | 43,550.00 | 43,550.00 | 8.20% | 3,050,671 |
| Jun 26, 2026 | 42,500.00 | 42,700.00 | 38,750.00 | 40,250.00 | 40,250.00 | -7.36% | 3,149,592 |
| Jun 25, 2026 | 42,700.00 | 45,500.00 | 42,250.00 | 43,450.00 | 43,450.00 | 4.07% | 4,210,166 |
| Jun 24, 2026 | 40,350.00 | 42,950.00 | 40,350.00 | 41,750.00 | 41,750.00 | -0.95% | 3,440,048 |