Mirae Asset Securities Co., Ltd. (KRX:006805)
South Korea · Delayed Price · Currency is KRW · Preferred Stock9,060.00
-700.00 (-7.17%)
At close: Jul 28, 2025
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,800.00 | 8,840.00 | 8,470.00 | 8,510.00 | 8,510.00 | -4.81% | 221,187 |
| Jul 31, 2025 | 9,040.00 | 9,250.00 | 8,910.00 | 8,940.00 | 8,940.00 | -0.89% | 157,175 |
| Jul 30, 2025 | 9,230.00 | 9,250.00 | 8,960.00 | 9,020.00 | 9,020.00 | -1.31% | 72,254 |
| Jul 29, 2025 | 9,050.00 | 9,210.00 | 8,860.00 | 9,140.00 | 9,140.00 | 0.88% | 146,833 |
| Jul 28, 2025 | 9,760.00 | 9,780.00 | 8,980.00 | 9,060.00 | 9,060.00 | -7.17% | 302,977 |
| Jul 25, 2025 | 9,560.00 | 10,000.00 | 9,560.00 | 9,760.00 | 9,760.00 | 1.56% | 71,333 |
| Jul 24, 2025 | 10,170.00 | 10,170.00 | 9,610.00 | 9,610.00 | 9,610.00 | -3.90% | 197,207 |
| Jul 23, 2025 | 10,090.00 | 10,140.00 | 9,620.00 | 10,000.00 | 10,000.00 | -0.99% | 132,179 |
| Jul 22, 2025 | 10,030.00 | 10,300.00 | 9,820.00 | 10,100.00 | 10,100.00 | 1.51% | 248,420 |
| Jul 21, 2025 | 10,140.00 | 10,140.00 | 9,760.00 | 9,950.00 | 9,950.00 | -2.36% | 235,025 |
| Jul 18, 2025 | 10,450.00 | 10,480.00 | 9,750.00 | 10,190.00 | 10,190.00 | -1.83% | 244,989 |
| Jul 17, 2025 | 10,570.00 | 10,660.00 | 10,290.00 | 10,380.00 | 10,380.00 | -1.61% | 171,883 |
| Jul 16, 2025 | 11,110.00 | 11,200.00 | 10,400.00 | 10,550.00 | 10,550.00 | -5.97% | 349,086 |
| Jul 15, 2025 | 11,170.00 | 11,430.00 | 11,050.00 | 11,220.00 | 11,220.00 | 1.36% | 368,138 |
| Jul 14, 2025 | 10,400.00 | 11,200.00 | 10,320.00 | 11,070.00 | 11,070.00 | 6.96% | 523,110 |
| Jul 11, 2025 | 10,100.00 | 10,710.00 | 10,050.00 | 10,350.00 | 10,350.00 | 2.48% | 442,268 |
| Jul 10, 2025 | 9,650.00 | 10,170.00 | 9,500.00 | 10,100.00 | 10,100.00 | 4.99% | 482,121 |
| Jul 9, 2025 | 9,300.00 | 9,690.00 | 9,200.00 | 9,620.00 | 9,620.00 | 5.25% | 381,438 |
| Jul 8, 2025 | 8,500.00 | 9,150.00 | 8,480.00 | 9,140.00 | 9,140.00 | 7.53% | 184,204 |
| Jul 7, 2025 | 8,350.00 | 8,730.00 | 8,310.00 | 8,500.00 | 8,500.00 | 0.12% | 143,890 |
| Jul 4, 2025 | 9,100.00 | 9,140.00 | 8,490.00 | 8,490.00 | 8,490.00 | -6.70% | 182,779 |
| Jul 3, 2025 | 8,960.00 | 9,250.00 | 8,910.00 | 9,100.00 | 9,100.00 | 1.68% | 136,251 |
| Jul 2, 2025 | 9,000.00 | 9,150.00 | 8,800.00 | 8,950.00 | 8,950.00 | 0.79% | 162,508 |
| Jul 1, 2025 | 8,860.00 | 9,240.00 | 8,750.00 | 8,880.00 | 8,880.00 | 2.78% | 256,463 |
| Jun 30, 2025 | 8,670.00 | 8,880.00 | 8,600.00 | 8,640.00 | 8,640.00 | - | 109,916 |
| Jun 27, 2025 | 8,810.00 | 8,860.00 | 8,600.00 | 8,640.00 | 8,640.00 | -1.93% | 135,773 |
| Jun 26, 2025 | 9,230.00 | 9,340.00 | 8,630.00 | 8,810.00 | 8,810.00 | -8.13% | 399,031 |
| Jun 25, 2025 | 9,360.00 | 9,620.00 | 9,130.00 | 9,590.00 | 9,590.00 | 2.46% | 469,538 |
| Jun 24, 2025 | 9,210.00 | 9,560.00 | 9,200.00 | 9,360.00 | 9,360.00 | 3.43% | 354,766 |
| Jun 23, 2025 | 8,450.00 | 9,400.00 | 8,230.00 | 9,050.00 | 9,050.00 | 6.22% | 768,668 |
| Jun 20, 2025 | 8,510.00 | 8,620.00 | 8,200.00 | 8,520.00 | 8,520.00 | 0.47% | 288,791 |
| Jun 19, 2025 | 8,800.00 | 8,880.00 | 8,330.00 | 8,480.00 | 8,480.00 | -3.85% | 397,442 |
| Jun 18, 2025 | 8,790.00 | 9,070.00 | 8,690.00 | 8,820.00 | 8,820.00 | - | 282,812 |
| Jun 17, 2025 | 8,910.00 | 9,240.00 | 8,620.00 | 8,820.00 | 8,820.00 | 0.57% | 376,236 |
| Jun 16, 2025 | 8,060.00 | 8,800.00 | 8,060.00 | 8,770.00 | 8,770.00 | 6.82% | 425,503 |
| Jun 13, 2025 | 8,460.00 | 8,760.00 | 7,970.00 | 8,210.00 | 8,210.00 | -1.08% | 382,314 |
| Jun 12, 2025 | 8,150.00 | 8,450.00 | 8,070.00 | 8,300.00 | 8,300.00 | 1.84% | 321,101 |
| Jun 11, 2025 | 7,570.00 | 8,150.00 | 7,380.00 | 8,150.00 | 8,150.00 | 8.09% | 366,880 |
| Jun 10, 2025 | 7,600.00 | 7,790.00 | 7,400.00 | 7,540.00 | 7,540.00 | -0.13% | 232,363 |
| Jun 9, 2025 | 7,200.00 | 7,765.00 | 7,200.00 | 7,550.00 | 7,550.00 | 5.59% | 617,287 |
| Jun 5, 2025 | 7,230.00 | 7,240.00 | 7,000.00 | 7,150.00 | 7,150.00 | -0.97% | 250,842 |
| Jun 4, 2025 | 6,900.00 | 7,240.00 | 6,870.00 | 7,220.00 | 7,220.00 | 5.71% | 763,580 |
| Jun 2, 2025 | 6,490.00 | 7,050.00 | 6,430.00 | 6,830.00 | 6,830.00 | 7.90% | 617,205 |
| May 30, 2025 | 6,560.00 | 6,600.00 | 6,290.00 | 6,330.00 | 6,330.00 | -3.36% | 163,767 |
| May 29, 2025 | 5,850.00 | 6,790.00 | 5,850.00 | 6,550.00 | 6,550.00 | 12.16% | 898,618 |
| May 28, 2025 | 5,810.00 | 5,910.00 | 5,780.00 | 5,840.00 | 5,840.00 | 0.86% | 42,544 |
| May 27, 2025 | 5,850.00 | 5,910.00 | 5,730.00 | 5,790.00 | 5,790.00 | -1.53% | 44,871 |
| May 26, 2025 | 5,910.00 | 5,940.00 | 5,860.00 | 5,880.00 | 5,880.00 | -0.34% | 36,891 |
| May 23, 2025 | 5,770.00 | 5,970.00 | 5,730.00 | 5,900.00 | 5,900.00 | 2.25% | 100,922 |
| May 22, 2025 | 5,780.00 | 5,800.00 | 5,680.00 | 5,770.00 | 5,770.00 | -0.52% | 85,857 |