Mirae Asset Securities Co., Ltd. (KRX:006800)
South Korea · Delayed Price · Currency is KRW 36,900
-2,300 (-5.87%)
At close: Jul 24, 2026
Mirae Asset Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 39,100.00 | 39,200.00 | 36,150.00 | 36,900.00 | 36,900.00 | -5.87% | 2,144,577 |
| Jul 23, 2026 | 37,650.00 | 39,200.00 | 37,250.00 | 39,200.00 | 39,200.00 | 4.26% | 1,796,835 |
| 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% | 2,416,960 |
| 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% | 2,121,418 |
| Jul 7, 2026 | 43,900.00 | 44,350.00 | 40,800.00 | 42,600.00 | 42,600.00 | -4.80% | 2,190,626 |
| 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% | 2,244,781 |
| 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 |
| Jun 23, 2026 | 45,800.00 | 46,500.00 | 42,000.00 | 42,150.00 | 42,150.00 | -8.57% | 4,690,524 |
| Jun 22, 2026 | 46,400.00 | 47,150.00 | 45,100.00 | 46,100.00 | 46,100.00 | -5.44% | 3,457,876 |
| Jun 19, 2026 | 50,100.00 | 50,300.00 | 47,600.00 | 48,750.00 | 48,750.00 | -3.85% | 4,037,570 |
| Jun 18, 2026 | 52,200.00 | 52,700.00 | 50,100.00 | 50,700.00 | 50,700.00 | 0.60% | 3,027,987 |
| Jun 17, 2026 | 51,500.00 | 51,600.00 | 50,100.00 | 50,400.00 | 50,400.00 | -1.75% | 2,141,472 |
| Jun 16, 2026 | 52,800.00 | 55,400.00 | 50,900.00 | 51,300.00 | 51,300.00 | -0.58% | 3,828,112 |
| Jun 15, 2026 | 50,500.00 | 53,700.00 | 50,300.00 | 51,600.00 | 51,600.00 | -1.34% | 4,502,711 |
| Jun 12, 2026 | 54,200.00 | 55,900.00 | 52,100.00 | 52,300.00 | 52,300.00 | 2.35% | 4,093,555 |
| Jun 11, 2026 | 49,200.00 | 51,100.00 | 45,650.00 | 51,100.00 | 51,100.00 | -0.20% | 7,119,779 |
| Jun 10, 2026 | 52,200.00 | 52,700.00 | 49,100.00 | 51,200.00 | 51,200.00 | -0.58% | 2,929,989 |
| Jun 9, 2026 | 51,100.00 | 51,800.00 | 49,300.00 | 51,500.00 | 51,500.00 | 3.52% | 3,230,513 |
| Jun 8, 2026 | 50,100.00 | 52,500.00 | 48,800.00 | 49,750.00 | 49,750.00 | -11.79% | 4,409,363 |
| Jun 5, 2026 | 59,800.00 | 60,200.00 | 55,500.00 | 56,400.00 | 56,400.00 | -3.26% | 3,519,572 |
| Jun 4, 2026 | 59,200.00 | 60,500.00 | 57,000.00 | 58,300.00 | 58,300.00 | 0.87% | 2,297,309 |
| Jun 2, 2026 | 60,300.00 | 60,300.00 | 56,900.00 | 57,800.00 | 57,800.00 | -5.09% | 3,390,332 |
| Jun 1, 2026 | 60,200.00 | 64,300.00 | 59,400.00 | 60,900.00 | 60,900.00 | -0.81% | 3,532,245 |
| May 29, 2026 | 62,300.00 | 62,800.00 | 59,600.00 | 61,400.00 | 61,400.00 | -0.97% | 3,576,596 |
| May 28, 2026 | 64,200.00 | 64,400.00 | 59,000.00 | 62,000.00 | 62,000.00 | -3.88% | 3,307,148 |
| May 27, 2026 | 69,000.00 | 69,100.00 | 64,300.00 | 64,500.00 | 64,500.00 | -3.59% | 2,632,965 |
| May 26, 2026 | 70,100.00 | 70,700.00 | 66,800.00 | 66,900.00 | 66,900.00 | -0.89% | 2,409,549 |
| May 22, 2026 | 68,700.00 | 69,000.00 | 66,700.00 | 67,500.00 | 67,500.00 | 1.50% | 1,923,953 |
| May 21, 2026 | 65,100.00 | 67,600.00 | 64,000.00 | 66,500.00 | 66,500.00 | 7.26% | 2,650,363 |
| May 20, 2026 | 66,300.00 | 66,600.00 | 60,700.00 | 62,000.00 | 62,000.00 | -6.63% | 3,732,211 |
| May 19, 2026 | 70,500.00 | 70,900.00 | 65,100.00 | 66,400.00 | 66,400.00 | -5.82% | 2,861,592 |
| May 18, 2026 | 72,000.00 | 73,400.00 | 68,400.00 | 70,500.00 | 70,500.00 | 0.86% | 3,418,505 |
| May 15, 2026 | 75,000.00 | 77,400.00 | 67,600.00 | 69,900.00 | 69,900.00 | -3.32% | 4,453,979 |
| May 14, 2026 | 73,700.00 | 74,100.00 | 71,200.00 | 72,300.00 | 72,300.00 | -0.82% | 2,818,438 |
| May 13, 2026 | 73,300.00 | 74,500.00 | 70,700.00 | 72,900.00 | 72,900.00 | -1.88% | 2,858,841 |