Mirae Asset Securities Co., Ltd. (KRX:00680K)
South Korea · Delayed Price · Currency is KRW 21,150
+950 (4.70%)
Mar 20, 2026, 2:10 PM KST
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 20,500.00 | 20,600.00 | 19,990.00 | 20,200.00 | 20,200.00 | -4.27% | 462,961 |
| Mar 18, 2026 | 21,350.00 | 21,450.00 | 20,600.00 | 21,100.00 | 21,100.00 | 0.24% | 828,922 |
| Mar 17, 2026 | 22,200.00 | 22,250.00 | 21,000.00 | 21,050.00 | 21,050.00 | -3.88% | 778,651 |
| Mar 16, 2026 | 21,700.00 | 22,150.00 | 21,200.00 | 21,900.00 | 21,900.00 | -0.45% | 501,283 |
| Mar 13, 2026 | 21,550.00 | 22,350.00 | 21,250.00 | 22,000.00 | 21,700.00 | -0.90% | 662,108 |
| Mar 12, 2026 | 22,350.00 | 22,900.00 | 21,900.00 | 22,200.00 | 21,897.27 | -0.89% | 478,939 |
| Mar 11, 2026 | 21,700.00 | 22,850.00 | 21,350.00 | 22,400.00 | 22,094.55 | 7.69% | 1,281,687 |
| Mar 10, 2026 | 21,000.00 | 21,550.00 | 20,350.00 | 20,800.00 | 20,516.36 | 3.23% | 883,538 |
| Mar 9, 2026 | 19,670.00 | 20,150.00 | 18,700.00 | 20,150.00 | 19,875.23 | -4.73% | 1,019,807 |
| Mar 6, 2026 | 20,600.00 | 21,550.00 | 20,100.00 | 21,150.00 | 20,861.59 | 1.68% | 801,183 |
| Mar 5, 2026 | 21,150.00 | 21,900.00 | 20,350.00 | 20,800.00 | 20,516.36 | 13.29% | 1,341,875 |
| Mar 4, 2026 | 19,950.00 | 20,800.00 | 17,960.00 | 18,360.00 | 18,109.64 | -14.60% | 1,894,789 |
| Mar 3, 2026 | 22,000.00 | 22,950.00 | 21,000.00 | 21,500.00 | 21,206.82 | -6.72% | 1,428,435 |
| Feb 27, 2026 | 21,600.00 | 23,650.00 | 21,600.00 | 23,050.00 | 22,735.68 | 5.25% | 1,493,389 |
| Feb 26, 2026 | 21,800.00 | 22,450.00 | 21,450.00 | 21,900.00 | 21,601.36 | 0.46% | 1,173,228 |
| Feb 25, 2026 | 21,700.00 | 22,100.00 | 20,500.00 | 21,800.00 | 21,502.73 | 5.83% | 1,980,372 |
| Feb 24, 2026 | 20,700.00 | 20,950.00 | 19,610.00 | 20,600.00 | 20,319.09 | -1.90% | 2,094,030 |
| Feb 23, 2026 | 23,000.00 | 23,200.00 | 20,600.00 | 21,000.00 | 20,713.64 | -6.67% | 1,926,553 |
| Feb 20, 2026 | 23,600.00 | 23,600.00 | 21,700.00 | 22,500.00 | 22,193.18 | -0.88% | 1,620,294 |
| Feb 19, 2026 | 21,800.00 | 24,350.00 | 21,350.00 | 22,700.00 | 22,390.45 | 14.88% | 3,602,582 |
| Feb 13, 2026 | 18,100.00 | 19,950.00 | 17,780.00 | 19,760.00 | 19,490.55 | 12.08% | 2,555,639 |
| Feb 12, 2026 | 17,270.00 | 17,850.00 | 17,200.00 | 17,630.00 | 17,389.59 | 4.26% | 945,755 |
| Feb 11, 2026 | 16,990.00 | 17,120.00 | 16,610.00 | 16,910.00 | 16,679.41 | -0.41% | 547,461 |
| Feb 10, 2026 | 16,980.00 | 17,340.00 | 16,710.00 | 16,980.00 | 16,748.45 | 0.59% | 917,452 |
| Feb 9, 2026 | 17,080.00 | 17,590.00 | 16,330.00 | 16,880.00 | 16,649.82 | 3.37% | 2,326,667 |
| Feb 6, 2026 | 16,490.00 | 16,600.00 | 15,610.00 | 16,330.00 | 16,107.32 | -4.56% | 1,517,109 |
| Feb 5, 2026 | 17,060.00 | 17,550.00 | 17,030.00 | 17,110.00 | 16,876.68 | -2.73% | 1,095,035 |
| Feb 4, 2026 | 18,200.00 | 18,290.00 | 17,240.00 | 17,590.00 | 17,350.14 | -1.18% | 1,496,888 |
| Feb 3, 2026 | 15,850.00 | 18,070.00 | 15,850.00 | 17,800.00 | 17,557.27 | 17.49% | 2,774,682 |
| Feb 2, 2026 | 16,020.00 | 16,560.00 | 15,140.00 | 15,150.00 | 14,943.41 | -5.31% | 1,262,255 |
| Jan 30, 2026 | 14,800.00 | 16,900.00 | 14,470.00 | 16,000.00 | 15,781.82 | 7.38% | 3,220,269 |
| Jan 29, 2026 | 13,880.00 | 14,990.00 | 13,710.00 | 14,900.00 | 14,696.82 | 7.97% | 2,572,739 |
| Jan 28, 2026 | 14,010.00 | 14,020.00 | 13,630.00 | 13,800.00 | 13,611.82 | -1.43% | 974,227 |
| Jan 27, 2026 | 13,670.00 | 14,200.00 | 13,220.00 | 14,000.00 | 13,809.09 | 4.95% | 1,851,115 |
| Jan 26, 2026 | 13,250.00 | 13,370.00 | 12,820.00 | 13,340.00 | 13,158.09 | -0.97% | 727,497 |
| Jan 23, 2026 | 12,550.00 | 13,900.00 | 12,540.00 | 13,470.00 | 13,286.32 | 10.14% | 1,912,107 |
| Jan 22, 2026 | 12,590.00 | 12,770.00 | 12,150.00 | 12,230.00 | 12,063.23 | -1.69% | 694,514 |
| Jan 21, 2026 | 12,500.00 | 12,540.00 | 12,300.00 | 12,440.00 | 12,270.36 | -3.12% | 404,258 |
| Jan 20, 2026 | 13,050.00 | 13,080.00 | 12,590.00 | 12,840.00 | 12,664.91 | -1.91% | 726,750 |
| Jan 19, 2026 | 13,190.00 | 13,520.00 | 13,010.00 | 13,090.00 | 12,911.50 | 0.15% | 744,430 |
| Jan 16, 2026 | 12,740.00 | 13,530.00 | 12,720.00 | 13,070.00 | 12,891.77 | 4.48% | 1,524,876 |
| Jan 15, 2026 | 12,320.00 | 12,800.00 | 12,320.00 | 12,510.00 | 12,339.41 | 1.71% | 914,297 |
| Jan 14, 2026 | 12,150.00 | 12,310.00 | 11,880.00 | 12,300.00 | 12,132.27 | 0.90% | 422,392 |
| Jan 13, 2026 | 12,350.00 | 12,410.00 | 12,080.00 | 12,190.00 | 12,023.77 | -0.57% | 433,894 |
| Jan 12, 2026 | 12,230.00 | 12,550.00 | 12,120.00 | 12,260.00 | 12,092.82 | 2.25% | 871,935 |
| Jan 9, 2026 | 12,210.00 | 12,210.00 | 11,670.00 | 11,990.00 | 11,826.50 | -0.91% | 561,353 |
| Jan 8, 2026 | 12,180.00 | 12,300.00 | 11,890.00 | 12,100.00 | 11,935.00 | -0.66% | 696,143 |
| Jan 7, 2026 | 12,590.00 | 12,590.00 | 12,090.00 | 12,180.00 | 12,013.91 | -2.17% | 763,552 |
| Jan 6, 2026 | 11,650.00 | 12,460.00 | 11,560.00 | 12,450.00 | 12,280.23 | 6.87% | 1,928,595 |
| Jan 5, 2026 | 11,560.00 | 11,870.00 | 11,340.00 | 11,650.00 | 11,491.14 | 1.57% | 871,326 |