Mirae Asset Securities Co., Ltd. (KRX:00680K)
South Korea · Delayed Price · Currency is KRW 10,350
-750 (-6.76%)
At close: Nov 4, 2025
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 10,210.00 | 10,310.00 | 9,770.00 | 10,310.00 | 10,310.00 | -0.39% | 1,029,891 |
| Nov 4, 2025 | 10,990.00 | 11,020.00 | 10,320.00 | 10,350.00 | 10,350.00 | -6.76% | 939,792 |
| Nov 3, 2025 | 10,950.00 | 11,240.00 | 10,940.00 | 11,100.00 | 11,100.00 | 2.30% | 607,505 |
| Oct 31, 2025 | 10,830.00 | 11,220.00 | 10,680.00 | 10,850.00 | 10,850.00 | 0.18% | 586,341 |
| Oct 30, 2025 | 11,030.00 | 11,380.00 | 10,820.00 | 10,830.00 | 10,830.00 | -0.91% | 831,036 |
| Oct 29, 2025 | 10,700.00 | 10,930.00 | 10,400.00 | 10,930.00 | 10,930.00 | 2.44% | 741,459 |
| Oct 28, 2025 | 10,550.00 | 10,700.00 | 10,380.00 | 10,670.00 | 10,670.00 | 0.47% | 481,030 |
| Oct 27, 2025 | 10,500.00 | 11,150.00 | 10,430.00 | 10,620.00 | 10,620.00 | 3.81% | 1,361,872 |
| Oct 24, 2025 | 10,160.00 | 10,470.00 | 10,110.00 | 10,230.00 | 10,230.00 | 2.81% | 745,133 |
| Oct 23, 2025 | 10,240.00 | 10,240.00 | 9,850.00 | 9,950.00 | 9,950.00 | -3.40% | 585,864 |
| Oct 22, 2025 | 10,380.00 | 10,390.00 | 10,080.00 | 10,300.00 | 10,300.00 | -0.87% | 655,232 |
| Oct 21, 2025 | 10,650.00 | 10,800.00 | 10,300.00 | 10,390.00 | 10,390.00 | -1.89% | 788,981 |
| Oct 20, 2025 | 9,630.00 | 10,590.00 | 9,480.00 | 10,590.00 | 10,590.00 | 10.77% | 2,300,072 |
| Oct 17, 2025 | 9,770.00 | 9,780.00 | 9,430.00 | 9,560.00 | 9,560.00 | -3.24% | 691,139 |
| Oct 16, 2025 | 9,670.00 | 10,120.00 | 9,640.00 | 9,880.00 | 9,880.00 | 3.02% | 967,763 |
| Oct 15, 2025 | 9,380.00 | 9,590.00 | 9,340.00 | 9,590.00 | 9,590.00 | 3.23% | 432,355 |
| Oct 14, 2025 | 9,420.00 | 9,590.00 | 9,150.00 | 9,290.00 | 9,290.00 | -1.59% | 574,465 |
| Oct 13, 2025 | 9,540.00 | 9,580.00 | 9,340.00 | 9,440.00 | 9,440.00 | -3.48% | 580,192 |
| Oct 10, 2025 | 9,900.00 | 9,900.00 | 9,620.00 | 9,780.00 | 9,780.00 | 1.56% | 944,032 |
| 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 |