Mirae Asset Securities Co., Ltd. (KRX:00680K)
South Korea · Delayed Price · Currency is KRW 17,110
-480 (-2.73%)
Feb 5, 2026, 3:30 PM KST
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 17,060.00 | 17,550.00 | 17,030.00 | 17,110.00 | 17,110.00 | -2.73% | 1,088,812 |
| Feb 4, 2026 | 18,200.00 | 18,290.00 | 17,240.00 | 17,590.00 | 17,590.00 | -1.18% | 1,491,571 |
| Feb 3, 2026 | 15,850.00 | 18,070.00 | 15,850.00 | 17,800.00 | 17,800.00 | 17.49% | 2,758,653 |
| Feb 2, 2026 | 16,020.00 | 16,560.00 | 15,140.00 | 15,150.00 | 15,150.00 | -5.31% | 1,262,255 |
| Jan 30, 2026 | 14,800.00 | 16,900.00 | 14,470.00 | 16,000.00 | 16,000.00 | 7.38% | 3,214,717 |
| Jan 29, 2026 | 13,880.00 | 14,990.00 | 13,710.00 | 14,900.00 | 14,900.00 | 7.97% | 2,572,739 |
| Jan 28, 2026 | 14,010.00 | 14,020.00 | 13,630.00 | 13,800.00 | 13,800.00 | -1.43% | 974,227 |
| Jan 27, 2026 | 13,670.00 | 14,200.00 | 13,220.00 | 14,000.00 | 14,000.00 | 4.95% | 1,849,335 |
| Jan 26, 2026 | 13,250.00 | 13,370.00 | 12,820.00 | 13,340.00 | 13,340.00 | -0.97% | 721,013 |
| Jan 23, 2026 | 12,550.00 | 13,900.00 | 12,540.00 | 13,470.00 | 13,470.00 | 10.14% | 1,912,107 |
| Jan 22, 2026 | 12,590.00 | 12,770.00 | 12,150.00 | 12,230.00 | 12,230.00 | -1.69% | 693,574 |
| Jan 21, 2026 | 12,500.00 | 12,540.00 | 12,300.00 | 12,440.00 | 12,440.00 | -3.12% | 403,644 |
| Jan 20, 2026 | 13,050.00 | 13,080.00 | 12,590.00 | 12,840.00 | 12,840.00 | -1.91% | 724,229 |
| Jan 19, 2026 | 13,190.00 | 13,520.00 | 13,010.00 | 13,090.00 | 13,090.00 | 0.15% | 742,598 |
| Jan 16, 2026 | 12,740.00 | 13,530.00 | 12,720.00 | 13,070.00 | 13,070.00 | 4.48% | 1,522,380 |
| Jan 15, 2026 | 12,320.00 | 12,800.00 | 12,320.00 | 12,510.00 | 12,510.00 | 1.71% | 911,690 |
| Jan 14, 2026 | 12,150.00 | 12,310.00 | 11,880.00 | 12,300.00 | 12,300.00 | 0.90% | 421,390 |
| Jan 13, 2026 | 12,350.00 | 12,410.00 | 12,080.00 | 12,190.00 | 12,190.00 | -0.57% | 433,780 |
| Jan 12, 2026 | 12,230.00 | 12,550.00 | 12,120.00 | 12,260.00 | 12,260.00 | 2.25% | 868,225 |
| Jan 9, 2026 | 12,210.00 | 12,210.00 | 11,670.00 | 11,990.00 | 11,990.00 | -0.91% | 560,909 |
| Jan 8, 2026 | 12,180.00 | 12,300.00 | 11,890.00 | 12,100.00 | 12,100.00 | -0.66% | 696,116 |
| Jan 7, 2026 | 12,590.00 | 12,590.00 | 12,090.00 | 12,180.00 | 12,180.00 | -2.17% | 763,552 |
| Jan 6, 2026 | 11,650.00 | 12,460.00 | 11,560.00 | 12,450.00 | 12,450.00 | 6.87% | 1,925,043 |
| Jan 5, 2026 | 11,560.00 | 11,870.00 | 11,340.00 | 11,650.00 | 11,650.00 | 1.57% | 871,326 |
| Jan 2, 2026 | 11,240.00 | 11,590.00 | 10,840.00 | 11,470.00 | 11,470.00 | 1.96% | 682,427 |
| Dec 30, 2025 | 11,490.00 | 11,520.00 | 11,150.00 | 11,250.00 | 11,250.00 | -2.51% | 353,523 |
| Dec 29, 2025 | 11,230.00 | 11,700.00 | 11,100.00 | 11,540.00 | 11,540.00 | 1.32% | 550,850 |
| Dec 26, 2025 | 11,460.00 | 12,290.00 | 11,250.00 | 11,390.00 | 11,390.00 | 0.71% | 2,087,803 |
| Dec 24, 2025 | 11,690.00 | 11,690.00 | 10,550.00 | 11,310.00 | 11,310.00 | -4.15% | 1,337,935 |
| Dec 23, 2025 | 11,300.00 | 12,970.00 | 11,020.00 | 11,800.00 | 11,800.00 | 9.26% | 7,552,344 |
| Dec 22, 2025 | 10,820.00 | 11,210.00 | 10,650.00 | 10,800.00 | 10,800.00 | 0.47% | 698,901 |
| Dec 19, 2025 | 10,350.00 | 10,900.00 | 10,290.00 | 10,750.00 | 10,750.00 | 4.78% | 1,743,819 |
| Dec 18, 2025 | 9,610.00 | 10,340.00 | 9,590.00 | 10,260.00 | 10,260.00 | 5.99% | 1,148,459 |
| Dec 17, 2025 | 9,990.00 | 9,990.00 | 9,630.00 | 9,680.00 | 9,680.00 | -3.10% | 515,019 |
| Dec 16, 2025 | 10,000.00 | 10,090.00 | 9,890.00 | 9,990.00 | 9,990.00 | 0.10% | 201,531 |
| Dec 15, 2025 | 10,020.00 | 10,150.00 | 9,900.00 | 9,980.00 | 9,980.00 | -1.29% | 409,751 |
| Dec 12, 2025 | 10,040.00 | 10,120.00 | 9,940.00 | 10,110.00 | 10,110.00 | 1.61% | 365,951 |
| Dec 11, 2025 | 10,060.00 | 10,140.00 | 9,880.00 | 9,950.00 | 9,950.00 | -0.10% | 237,568 |
| Dec 10, 2025 | 10,090.00 | 10,090.00 | 9,940.00 | 9,960.00 | 9,960.00 | -1.29% | 301,335 |
| Dec 9, 2025 | 10,090.00 | 10,090.00 | 9,910.00 | 10,090.00 | 10,090.00 | - | 244,555 |
| Dec 8, 2025 | 10,050.00 | 10,180.00 | 9,900.00 | 10,090.00 | 10,090.00 | 0.40% | 346,203 |
| Dec 5, 2025 | 10,090.00 | 10,090.00 | 9,930.00 | 10,050.00 | 10,050.00 | -0.79% | 250,025 |
| Dec 4, 2025 | 10,200.00 | 10,230.00 | 9,990.00 | 10,130.00 | 10,130.00 | -0.49% | 285,546 |
| Dec 3, 2025 | 10,150.00 | 10,450.00 | 10,060.00 | 10,180.00 | 10,180.00 | 0.30% | 420,671 |
| Dec 2, 2025 | 10,100.00 | 10,330.00 | 10,070.00 | 10,150.00 | 10,150.00 | -0.49% | 336,237 |
| Dec 1, 2025 | 9,890.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 3.13% | 795,846 |
| Nov 28, 2025 | 9,890.00 | 9,890.00 | 9,760.00 | 9,890.00 | 9,890.00 | 0.61% | 253,910 |
| Nov 27, 2025 | 10,090.00 | 10,090.00 | 9,830.00 | 9,830.00 | 9,830.00 | -1.99% | 162,223 |
| Nov 26, 2025 | 9,650.00 | 10,030.00 | 9,640.00 | 10,030.00 | 10,030.00 | 4.48% | 480,809 |
| Nov 25, 2025 | 9,930.00 | 10,010.00 | 9,530.00 | 9,600.00 | 9,600.00 | -2.93% | 386,945 |