Mirae Asset Securities Co., Ltd. (KRX:00680K)
South Korea · Delayed Price · Currency is KRW 9,630.00
+250.00 (2.67%)
At close: Oct 2, 2025
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9,520.00 | 9,970.00 | 9,430.00 | 9,630.00 | 9,630.00 | 2.67% | 710,451 |
| Oct 1, 2025 | 9,580.00 | 9,580.00 | 9,290.00 | 9,380.00 | 9,380.00 | -1.47% | 386,309 |
| Sep 30, 2025 | 9,770.00 | 9,770.00 | 9,420.00 | 9,520.00 | 9,520.00 | -2.06% | 381,977 |
| Sep 29, 2025 | 9,340.00 | 10,040.00 | 9,340.00 | 9,720.00 | 9,720.00 | 5.54% | 1,467,572 |
| Sep 26, 2025 | 9,300.00 | 9,430.00 | 9,100.00 | 9,210.00 | 9,210.00 | 0.11% | 602,629 |
| Sep 25, 2025 | 9,070.00 | 9,200.00 | 8,950.00 | 9,200.00 | 9,200.00 | 1.10% | 508,520 |
| Sep 24, 2025 | 9,420.00 | 9,420.00 | 9,050.00 | 9,100.00 | 9,100.00 | -3.60% | 702,750 |
| Sep 23, 2025 | 9,770.00 | 9,840.00 | 9,320.00 | 9,440.00 | 9,440.00 | -3.58% | 838,792 |
| Sep 22, 2025 | 9,730.00 | 9,910.00 | 9,660.00 | 9,790.00 | 9,790.00 | - | 435,310 |
| Sep 19, 2025 | 9,880.00 | 9,990.00 | 9,660.00 | 9,790.00 | 9,790.00 | -1.01% | 4,933,718 |
| Sep 18, 2025 | 9,610.00 | 9,950.00 | 9,590.00 | 9,890.00 | 9,890.00 | 3.45% | 901,289 |
| Sep 17, 2025 | 9,760.00 | 9,760.00 | 9,450.00 | 9,560.00 | 9,560.00 | -2.35% | 697,444 |
| Sep 16, 2025 | 9,710.00 | 9,890.00 | 9,620.00 | 9,790.00 | 9,790.00 | 0.93% | 553,760 |
| Sep 15, 2025 | 9,510.00 | 9,900.00 | 9,510.00 | 9,700.00 | 9,700.00 | 2.75% | 1,076,867 |
| Sep 12, 2025 | 9,390.00 | 9,500.00 | 9,220.00 | 9,440.00 | 9,440.00 | 2.72% | 679,641 |
| Sep 11, 2025 | 9,460.00 | 9,550.00 | 9,000.00 | 9,190.00 | 9,190.00 | -3.36% | 1,019,702 |
| Sep 10, 2025 | 9,360.00 | 9,580.00 | 9,260.00 | 9,510.00 | 9,510.00 | 2.70% | 1,106,355 |
| Sep 9, 2025 | 8,760.00 | 9,300.00 | 8,730.00 | 9,260.00 | 9,260.00 | 6.68% | 1,373,302 |
| Sep 8, 2025 | 8,420.00 | 8,840.00 | 8,420.00 | 8,680.00 | 8,680.00 | 3.09% | 663,341 |
| Sep 5, 2025 | 8,530.00 | 8,640.00 | 8,390.00 | 8,420.00 | 8,420.00 | -1.29% | 238,012 |
| Sep 4, 2025 | 8,440.00 | 8,570.00 | 8,360.00 | 8,530.00 | 8,530.00 | 1.67% | 444,693 |
| Sep 3, 2025 | 8,400.00 | 8,450.00 | 8,240.00 | 8,390.00 | 8,390.00 | -0.12% | 266,269 |
| Sep 2, 2025 | 8,400.00 | 8,490.00 | 8,350.00 | 8,400.00 | 8,400.00 | 0.24% | 306,815 |
| Sep 1, 2025 | 8,380.00 | 8,490.00 | 8,220.00 | 8,380.00 | 8,380.00 | -0.24% | 388,846 |
| Aug 29, 2025 | 8,370.00 | 8,540.00 | 8,280.00 | 8,400.00 | 8,400.00 | 1.57% | 423,902 |
| Aug 28, 2025 | 7,920.00 | 8,370.00 | 7,760.00 | 8,270.00 | 8,270.00 | 4.16% | 776,599 |
| Aug 27, 2025 | 7,900.00 | 7,980.00 | 7,790.00 | 7,940.00 | 7,940.00 | 0.89% | 317,063 |
| Aug 26, 2025 | 8,120.00 | 8,120.00 | 7,840.00 | 7,870.00 | 7,870.00 | -3.08% | 481,299 |
| Aug 25, 2025 | 7,950.00 | 8,220.00 | 7,940.00 | 8,120.00 | 8,120.00 | 3.05% | 724,733 |
| Aug 22, 2025 | 7,850.00 | 8,000.00 | 7,660.00 | 7,880.00 | 7,880.00 | 0.90% | 560,043 |
| Aug 21, 2025 | 7,900.00 | 8,080.00 | 7,810.00 | 7,810.00 | 7,810.00 | -1.14% | 300,865 |
| Aug 20, 2025 | 8,100.00 | 8,120.00 | 7,630.00 | 7,900.00 | 7,900.00 | -3.30% | 618,576 |
| Aug 19, 2025 | 8,230.00 | 8,280.00 | 8,090.00 | 8,170.00 | 8,170.00 | -0.73% | 317,266 |
| Aug 18, 2025 | 8,380.00 | 8,380.00 | 8,120.00 | 8,230.00 | 8,230.00 | -2.02% | 307,391 |
| Aug 14, 2025 | 8,400.00 | 8,460.00 | 8,270.00 | 8,400.00 | 8,400.00 | - | 243,475 |
| Aug 13, 2025 | 8,500.00 | 8,530.00 | 8,220.00 | 8,400.00 | 8,400.00 | 0.36% | 391,578 |
| Aug 12, 2025 | 8,240.00 | 8,650.00 | 8,120.00 | 8,370.00 | 8,370.00 | 3.08% | 871,533 |
| Aug 11, 2025 | 8,250.00 | 8,280.00 | 7,910.00 | 8,120.00 | 8,120.00 | -2.17% | 521,308 |
| Aug 8, 2025 | 8,500.00 | 8,500.00 | 8,230.00 | 8,300.00 | 8,300.00 | -2.35% | 454,209 |
| Aug 7, 2025 | 8,600.00 | 8,670.00 | 8,340.00 | 8,500.00 | 8,500.00 | 0.24% | 543,159 |
| Aug 6, 2025 | 8,160.00 | 8,480.00 | 8,080.00 | 8,480.00 | 8,480.00 | 3.92% | 585,855 |
| Aug 5, 2025 | 8,160.00 | 8,370.00 | 8,100.00 | 8,160.00 | 8,160.00 | 0.74% | 263,937 |
| Aug 4, 2025 | 8,000.00 | 8,220.00 | 7,950.00 | 8,100.00 | 8,100.00 | 0.62% | 634,627 |
| Aug 1, 2025 | 8,450.00 | 8,450.00 | 7,900.00 | 8,050.00 | 8,050.00 | -5.52% | 1,194,752 |
| Jul 31, 2025 | 8,530.00 | 8,770.00 | 8,360.00 | 8,520.00 | 8,520.00 | - | 731,381 |
| Jul 30, 2025 | 8,670.00 | 8,780.00 | 8,460.00 | 8,520.00 | 8,520.00 | -1.16% | 798,759 |
| Jul 29, 2025 | 8,310.00 | 8,640.00 | 8,250.00 | 8,620.00 | 8,620.00 | 3.11% | 832,337 |
| Jul 28, 2025 | 8,900.00 | 8,900.00 | 8,250.00 | 8,360.00 | 8,360.00 | -6.07% | 1,765,115 |
| Jul 25, 2025 | 8,700.00 | 9,000.00 | 8,670.00 | 8,900.00 | 8,900.00 | 1.71% | 869,364 |
| Jul 24, 2025 | 9,050.00 | 9,200.00 | 8,630.00 | 8,750.00 | 8,750.00 | -3.31% | 1,911,615 |