Mirae Asset Securities Co., Ltd. (KRX:006800)
South Korea · Delayed Price · Currency is KRW 67,500
+1,000 (1.50%)
At close: May 22, 2026
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 81,600.00 | 82,700.00 | 69,200.00 | 74,300.00 | 74,300.00 | -6.42% | 7,810,686 |
| May 11, 2026 | 83,500.00 | 85,500.00 | 79,400.00 | 79,400.00 | 79,400.00 | -0.25% | 4,010,526 |
| May 8, 2026 | 76,700.00 | 82,700.00 | 76,500.00 | 79,600.00 | 79,600.00 | 0.76% | 5,179,982 |
| May 7, 2026 | 82,800.00 | 82,800.00 | 75,700.00 | 79,000.00 | 79,000.00 | -5.73% | 6,916,966 |
| May 6, 2026 | 75,500.00 | 87,800.00 | 73,200.00 | 83,800.00 | 83,800.00 | 19.20% | 20,671,110 |
| May 4, 2026 | 66,500.00 | 71,700.00 | 65,900.00 | 70,300.00 | 70,300.00 | 8.49% | 6,411,137 |
| Apr 30, 2026 | 67,800.00 | 68,600.00 | 64,700.00 | 64,800.00 | 64,800.00 | -4.28% | 2,436,151 |
| Apr 29, 2026 | 68,100.00 | 68,200.00 | 66,900.00 | 67,700.00 | 67,700.00 | -1.17% | 1,504,853 |
| Apr 28, 2026 | 68,700.00 | 70,800.00 | 67,900.00 | 68,500.00 | 68,500.00 | -0.29% | 2,888,899 |
| Apr 27, 2026 | 67,600.00 | 70,400.00 | 66,100.00 | 68,700.00 | 68,700.00 | 2.69% | 3,580,422 |
| 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% | 3,165,522 |
| Apr 22, 2026 | 68,800.00 | 71,000.00 | 68,200.00 | 69,100.00 | 69,100.00 | 0.44% | 2,457,080 |
| Apr 21, 2026 | 69,900.00 | 70,200.00 | 68,000.00 | 68,800.00 | 68,800.00 | -0.29% | 2,185,006 |
| 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% | 2,194,030 |
| Apr 16, 2026 | 71,800.00 | 72,300.00 | 70,000.00 | 71,300.00 | 71,300.00 | 2.30% | 1,992,525 |
| Apr 15, 2026 | 73,400.00 | 73,500.00 | 69,600.00 | 69,700.00 | 69,700.00 | -3.73% | 4,656,261 |
| Apr 14, 2026 | 67,400.00 | 74,100.00 | 67,100.00 | 72,400.00 | 72,400.00 | 10.87% | 9,966,408 |
| Apr 13, 2026 | 64,900.00 | 66,500.00 | 64,400.00 | 65,300.00 | 65,300.00 | -1.80% | 1,563,776 |
| Apr 10, 2026 | 68,500.00 | 68,600.00 | 66,500.00 | 66,500.00 | 66,500.00 | -1.77% | 1,813,658 |
| 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% | 3,421,784 |
| Apr 7, 2026 | 64,200.00 | 65,000.00 | 61,100.00 | 61,500.00 | 61,500.00 | -2.69% | 2,418,336 |
| 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% | 2,222,259 |
| Apr 2, 2026 | 67,700.00 | 68,000.00 | 60,800.00 | 61,600.00 | 61,600.00 | -7.51% | 3,747,624 |
| 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% | 2,624,633 |
| 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% | 2,969,987 |
| Mar 26, 2026 | 69,700.00 | 69,800.00 | 65,100.00 | 65,300.00 | 65,300.00 | -2.97% | 3,636,452 |
| Mar 25, 2026 | 63,700.00 | 68,800.00 | 62,900.00 | 67,300.00 | 67,300.00 | 10.15% | 5,318,315 |
| 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% | 3,225,955 |
| Mar 16, 2026 | 70,700.00 | 73,000.00 | 69,200.00 | 70,900.00 | 70,900.00 | 3.21% | 4,166,413 |
| Mar 13, 2026 | 66,810.90 | 70,881.11 | 66,016.72 | 68,994.92 | 68,697.10 | -1.28% | 3,582,406 |
| Mar 12, 2026 | 70,980.38 | 71,576.02 | 68,498.55 | 69,888.38 | 69,586.70 | -1.40% | 4,125,434 |