Mirae Asset Securities Co., Ltd. (KRX:006805)
South Korea · Delayed Price · Currency is KRW 11,070
-180 (-1.60%)
Oct 2, 2026, 3:30 PM KST
KRX:006805 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11,390.00 | 11,390.00 | 11,000.00 | 11,150.00 | 11,150.00 | -0.89% | 22,495 |
| Oct 1, 2026 | 11,270.00 | 11,310.00 | 11,090.00 | 11,250.00 | 11,250.00 | 0.18% | 35,661 |
| Sep 30, 2026 | 11,260.00 | 11,370.00 | 11,200.00 | 11,230.00 | 11,230.00 | -0.27% | 6,797 |
| 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 |
| Aug 31, 2026 | 12,750.00 | 12,750.00 | 12,150.00 | 12,520.00 | 12,520.00 | -1.96% | 19,290 |
| Aug 28, 2026 | 12,960.00 | 13,050.00 | 12,700.00 | 12,770.00 | 12,770.00 | -0.62% | 33,377 |
| Aug 27, 2026 | 12,960.00 | 13,100.00 | 12,600.00 | 12,850.00 | 12,850.00 | -0.08% | 27,685 |
| Aug 26, 2026 | 12,700.00 | 12,890.00 | 12,450.00 | 12,860.00 | 12,860.00 | 2.63% | 28,702 |
| Aug 25, 2026 | 12,240.00 | 12,630.00 | 11,910.00 | 12,530.00 | 12,530.00 | 2.37% | 35,370 |
| Aug 24, 2026 | 12,430.00 | 12,430.00 | 11,990.00 | 12,240.00 | 12,240.00 | -1.53% | 55,923 |
| Aug 21, 2026 | 12,880.00 | 12,880.00 | 12,310.00 | 12,430.00 | 12,430.00 | -3.57% | 24,021 |
| Aug 20, 2026 | 12,400.00 | 12,970.00 | 12,350.00 | 12,890.00 | 12,890.00 | 4.63% | 34,990 |
| Aug 19, 2026 | 12,490.00 | 12,680.00 | 11,960.00 | 12,320.00 | 12,320.00 | -3.52% | 18,321 |
| Aug 18, 2026 | 13,410.00 | 13,410.00 | 12,700.00 | 12,770.00 | 12,770.00 | -4.84% | 52,292 |
| Aug 14, 2026 | 13,450.00 | 13,560.00 | 13,150.00 | 13,420.00 | 13,420.00 | -0.22% | 30,822 |
| Aug 13, 2026 | 13,510.00 | 14,100.00 | 13,310.00 | 13,450.00 | 13,450.00 | 2.36% | 35,265 |
| Aug 12, 2026 | 13,000.00 | 13,190.00 | 12,710.00 | 13,140.00 | 13,140.00 | 2.66% | 31,967 |
| Aug 11, 2026 | 12,800.00 | 12,900.00 | 12,610.00 | 12,800.00 | 12,800.00 | - | 15,986 |
| Aug 10, 2026 | 12,440.00 | 12,870.00 | 12,440.00 | 12,800.00 | 12,800.00 | 4.83% | 39,964 |
| Aug 7, 2026 | 12,530.00 | 12,880.00 | 12,040.00 | 12,210.00 | 12,210.00 | -2.55% | 19,576 |
| Aug 6, 2026 | 12,750.00 | 12,750.00 | 12,240.00 | 12,530.00 | 12,530.00 | -1.73% | 16,556 |
| Aug 5, 2026 | 12,710.00 | 12,980.00 | 12,630.00 | 12,750.00 | 12,750.00 | 2.82% | 55,445 |
| Aug 4, 2026 | 12,110.00 | 12,400.00 | 12,010.00 | 12,400.00 | 12,400.00 | 2.14% | 21,715 |
| Aug 3, 2026 | 12,280.00 | 12,300.00 | 11,700.00 | 12,140.00 | 12,140.00 | -1.30% | 17,776 |
| Jul 31, 2026 | 11,360.00 | 12,300.00 | 11,300.00 | 12,300.00 | 12,300.00 | 15.82% | 34,320 |
| Jul 30, 2026 | 10,310.00 | 11,260.00 | 10,310.00 | 10,620.00 | 10,620.00 | -1.58% | 46,074 |
| Jul 29, 2026 | 11,660.00 | 11,990.00 | 10,190.00 | 10,790.00 | 10,790.00 | -7.46% | 73,676 |
| Jul 28, 2026 | 12,520.00 | 12,970.00 | 11,590.00 | 11,660.00 | 11,660.00 | -12.26% | 33,956 |
| Jul 27, 2026 | 13,440.00 | 13,500.00 | 13,000.00 | 13,290.00 | 13,290.00 | 0.30% | 31,341 |
| Jul 24, 2026 | 13,700.00 | 13,700.00 | 13,070.00 | 13,250.00 | 13,250.00 | -3.21% | 16,110 |
| Jul 23, 2026 | 13,010.00 | 13,790.00 | 13,000.00 | 13,690.00 | 13,690.00 | 5.23% | 44,577 |
| Jul 22, 2026 | 13,100.00 | 13,450.00 | 13,010.00 | 13,010.00 | 13,010.00 | 0.62% | 50,520 |