Mirae Asset Securities Co., Ltd. (KRX:006805)
South Korea · Delayed Price · Currency is KRW 8,530.00
+170.00 (2.03%)
Nov 13, 2026, 3:30 PM KST
KRX:006805 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,260.00 | 8,800.00 | 8,260.00 | 8,530.00 | 8,530.00 | 2.03% | 12,196 |
| Nov 12, 2026 | 8,440.00 | 8,710.00 | 8,320.00 | 8,360.00 | 8,360.00 | -2.68% | 15,216 |
| Nov 11, 2026 | 8,280.00 | 8,600.00 | 8,280.00 | 8,590.00 | 8,590.00 | 2.02% | 8,072 |
| Nov 10, 2026 | 8,330.00 | 8,530.00 | 8,280.00 | 8,420.00 | 8,420.00 | 3.06% | 20,559 |
| Nov 9, 2026 | 8,990.00 | 8,990.00 | 8,100.00 | 8,170.00 | 8,170.00 | -5.11% | 48,518 |
| Nov 6, 2026 | 9,050.00 | 9,090.00 | 8,510.00 | 8,610.00 | 8,610.00 | -6.51% | 56,217 |
| Nov 5, 2026 | 9,360.00 | 9,660.00 | 9,200.00 | 9,210.00 | 9,210.00 | -0.86% | 41,215 |
| Nov 4, 2026 | 9,740.00 | 9,860.00 | 9,130.00 | 9,290.00 | 9,290.00 | -3.43% | 105,350 |
| Nov 3, 2026 | 9,700.00 | 9,700.00 | 9,400.00 | 9,620.00 | 9,620.00 | - | 7,270 |
| Nov 2, 2026 | 9,310.00 | 9,750.00 | 9,310.00 | 9,620.00 | 9,620.00 | -0.52% | 14,291 |
| Oct 30, 2026 | 9,860.00 | 9,860.00 | 9,420.00 | 9,670.00 | 9,670.00 | -2.03% | 22,685 |
| Oct 29, 2026 | 9,950.00 | 10,240.00 | 9,450.00 | 9,870.00 | 9,870.00 | -0.80% | 23,703 |
| Oct 28, 2026 | 9,590.00 | 10,170.00 | 9,590.00 | 9,950.00 | 9,950.00 | 5.18% | 27,325 |
| Oct 27, 2026 | 9,300.00 | 9,590.00 | 9,020.00 | 9,460.00 | 9,460.00 | 2.60% | 18,228 |
| Oct 26, 2026 | 9,760.00 | 9,980.00 | 9,100.00 | 9,220.00 | 9,220.00 | -3.76% | 37,832 |
| Oct 23, 2026 | 9,500.00 | 9,860.00 | 9,120.00 | 9,580.00 | 9,580.00 | -1.03% | 32,130 |
| Oct 22, 2026 | 9,800.00 | 10,060.00 | 9,550.00 | 9,680.00 | 9,680.00 | -1.83% | 21,116 |
| Oct 21, 2026 | 9,750.00 | 9,940.00 | 9,710.00 | 9,860.00 | 9,860.00 | 3.57% | 14,946 |
| Oct 20, 2026 | 9,850.00 | 9,900.00 | 9,490.00 | 9,520.00 | 9,520.00 | -3.84% | 13,390 |
| Oct 19, 2026 | 9,170.00 | 9,900.00 | 9,170.00 | 9,900.00 | 9,900.00 | 3.66% | 21,122 |
| Oct 16, 2026 | 9,210.00 | 9,810.00 | 9,210.00 | 9,550.00 | 9,550.00 | 3.80% | 24,737 |
| Oct 15, 2026 | 9,310.00 | 9,640.00 | 9,020.00 | 9,200.00 | 9,200.00 | -6.22% | 32,622 |
| Oct 14, 2026 | 9,910.00 | 10,170.00 | 9,770.00 | 9,810.00 | 9,810.00 | -1.80% | 16,819 |
| Oct 13, 2026 | 10,070.00 | 10,170.00 | 9,500.00 | 9,990.00 | 9,990.00 | -2.35% | 32,737 |
| Oct 12, 2026 | 10,420.00 | 10,550.00 | 10,010.00 | 10,230.00 | 10,230.00 | -3.31% | 37,250 |
| Oct 8, 2026 | 11,000.00 | 11,050.00 | 10,530.00 | 10,580.00 | 10,580.00 | -3.47% | 28,699 |
| Oct 7, 2026 | 11,200.00 | 11,300.00 | 10,950.00 | 10,960.00 | 10,960.00 | -2.66% | 29,407 |
| Oct 6, 2026 | 11,140.00 | 11,340.00 | 11,140.00 | 11,260.00 | 11,260.00 | 1.72% | 21,072 |
| Oct 2, 2026 | 11,390.00 | 11,390.00 | 11,000.00 | 11,070.00 | 11,070.00 | -1.60% | 26,183 |
| Oct 1, 2026 | 11,270.00 | 11,310.00 | 11,090.00 | 11,250.00 | 11,250.00 | 0.18% | 36,435 |
| Sep 30, 2026 | 11,260.00 | 11,370.00 | 11,200.00 | 11,230.00 | 11,230.00 | -0.27% | 6,884 |
| Sep 29, 2026 | 11,420.00 | 11,560.00 | 11,140.00 | 11,260.00 | 11,260.00 | -1.92% | 23,003 |
| Sep 28, 2026 | 11,740.00 | 11,960.00 | 11,400.00 | 11,480.00 | 11,480.00 | -2.21% | 40,409 |
| Sep 23, 2026 | 11,920.00 | 12,050.00 | 11,720.00 | 11,740.00 | 11,740.00 | -1.43% | 17,790 |
| Sep 22, 2026 | 11,790.00 | 12,330.00 | 11,790.00 | 11,910.00 | 11,910.00 | 1.36% | 22,058 |
| Sep 21, 2026 | 11,640.00 | 11,750.00 | 11,480.00 | 11,750.00 | 11,750.00 | 0.95% | 26,478 |
| Sep 18, 2026 | 11,670.00 | 11,810.00 | 11,530.00 | 11,640.00 | 11,640.00 | - | 13,183 |
| Sep 17, 2026 | 11,770.00 | 11,770.00 | 11,600.00 | 11,640.00 | 11,640.00 | 0.69% | 10,933 |
| Sep 16, 2026 | 11,310.00 | 11,640.00 | 11,310.00 | 11,560.00 | 11,560.00 | 1.14% | 18,875 |
| Sep 15, 2026 | 11,540.00 | 11,790.00 | 11,370.00 | 11,430.00 | 11,430.00 | -2.97% | 77,352 |
| Sep 14, 2026 | 11,800.00 | 11,850.00 | 11,580.00 | 11,780.00 | 11,780.00 | -0.17% | 24,148 |
| Sep 11, 2026 | 12,020.00 | 12,020.00 | 11,730.00 | 11,800.00 | 11,800.00 | -1.83% | 23,340 |
| Sep 10, 2026 | 12,190.00 | 12,190.00 | 11,770.00 | 12,020.00 | 12,020.00 | -1.39% | 22,891 |
| Sep 9, 2026 | 12,060.00 | 12,270.00 | 12,060.00 | 12,190.00 | 12,190.00 | 0.41% | 28,068 |
| Sep 8, 2026 | 12,010.00 | 12,460.00 | 12,000.00 | 12,140.00 | 12,140.00 | 0.58% | 50,436 |
| Sep 7, 2026 | 11,990.00 | 12,140.00 | 11,900.00 | 12,070.00 | 12,070.00 | 1.17% | 37,185 |
| Sep 4, 2026 | 11,870.00 | 12,080.00 | 11,870.00 | 11,930.00 | 11,930.00 | 1.02% | 46,618 |
| Sep 3, 2026 | 11,820.00 | 12,020.00 | 11,570.00 | 11,810.00 | 11,810.00 | - | 19,568 |
| Sep 2, 2026 | 12,380.00 | 12,380.00 | 11,810.00 | 11,810.00 | 11,810.00 | -5.52% | 35,045 |
| Sep 1, 2026 | 12,320.00 | 12,630.00 | 12,150.00 | 12,500.00 | 12,500.00 | -0.16% | 41,091 |