Mirae Asset Securities Co., Ltd. (KRX:00680K)
South Korea · Delayed Price · Currency is KRW 9,260.00
+580.00 (6.68%)
At close: Sep 9, 2025
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8,420.00 | 8,840.00 | 8,420.00 | 8,680.00 | 8,680.00 | 3.09% | 663,291 |
| 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 |
| Jul 23, 2025 | 9,150.00 | 9,150.00 | 8,640.00 | 9,050.00 | 9,050.00 | -0.66% | 1,240,424 |
| Jul 22, 2025 | 9,170.00 | 9,420.00 | 9,000.00 | 9,110.00 | 9,110.00 | 0.11% | 1,424,956 |
| Jul 21, 2025 | 8,980.00 | 9,180.00 | 8,860.00 | 9,100.00 | 9,100.00 | -0.98% | 913,357 |
| Jul 18, 2025 | 9,360.00 | 9,430.00 | 8,970.00 | 9,190.00 | 9,190.00 | -1.50% | 955,062 |
| Jul 17, 2025 | 9,490.00 | 9,490.00 | 9,210.00 | 9,330.00 | 9,330.00 | -0.74% | 1,028,671 |
| Jul 16, 2025 | 9,940.00 | 10,050.00 | 9,330.00 | 9,400.00 | 9,400.00 | -5.91% | 1,914,927 |
| Jul 15, 2025 | 9,900.00 | 10,100.00 | 9,710.00 | 9,990.00 | 9,990.00 | 0.30% | 965,461 |
| Jul 14, 2025 | 9,690.00 | 9,960.00 | 9,560.00 | 9,960.00 | 9,960.00 | 2.79% | 1,281,860 |
| Jul 11, 2025 | 9,900.00 | 9,970.00 | 9,630.00 | 9,690.00 | 9,690.00 | 0.31% | 1,563,135 |
| Jul 10, 2025 | 9,200.00 | 9,800.00 | 9,110.00 | 9,660.00 | 9,660.00 | 5.00% | 2,183,699 |
| Jul 9, 2025 | 8,950.00 | 9,370.00 | 8,870.00 | 9,200.00 | 9,200.00 | 5.38% | 2,418,380 |
| Jul 8, 2025 | 8,170.00 | 8,750.00 | 8,110.00 | 8,730.00 | 8,730.00 | 6.72% | 1,519,723 |
| Jul 7, 2025 | 7,850.00 | 8,180.00 | 7,760.00 | 8,180.00 | 8,180.00 | 1.87% | 952,584 |
| Jul 4, 2025 | 8,750.00 | 8,750.00 | 8,020.00 | 8,030.00 | 8,030.00 | -8.23% | 1,704,668 |
| Jul 3, 2025 | 8,570.00 | 8,930.00 | 8,450.00 | 8,750.00 | 8,750.00 | 2.22% | 895,344 |
| Jul 2, 2025 | 8,630.00 | 8,690.00 | 8,390.00 | 8,560.00 | 8,560.00 | 0.71% | 950,957 |
| Jul 1, 2025 | 8,550.00 | 8,870.00 | 8,410.00 | 8,500.00 | 8,500.00 | 1.31% | 1,168,899 |
| Jun 30, 2025 | 8,380.00 | 8,500.00 | 8,250.00 | 8,390.00 | 8,390.00 | 1.21% | 1,211,728 |