Mirae Asset Securities Co., Ltd. (KRX:00680K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock20,850
+100 (0.48%)
Apr 16, 2026, 1:40 PM KST
KRX:00680K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 20,950.00 | 21,200.00 | 20,750.00 | 20,800.00 | - | 0.24% | 52,828 |
| Apr 15, 2026 | 21,500.00 | 21,500.00 | 20,450.00 | 20,750.00 | 20,750.00 | -1.19% | 425,536 |
| Apr 14, 2026 | 19,990.00 | 21,400.00 | 19,990.00 | 21,000.00 | 21,000.00 | 6.60% | 980,328 |
| Apr 13, 2026 | 19,570.00 | 19,880.00 | 19,470.00 | 19,700.00 | 19,700.00 | -1.50% | 282,820 |
| Apr 10, 2026 | 20,150.00 | 20,300.00 | 19,940.00 | 20,000.00 | 20,000.00 | 0.40% | 495,191 |
| Apr 9, 2026 | 20,200.00 | 20,300.00 | 19,520.00 | 19,920.00 | 19,920.00 | -2.35% | 316,867 |
| Apr 8, 2026 | 19,720.00 | 20,450.00 | 19,720.00 | 20,400.00 | 20,400.00 | 8.68% | 458,590 |
| Apr 7, 2026 | 19,550.00 | 19,780.00 | 18,640.00 | 18,770.00 | 18,770.00 | -3.00% | 327,883 |
| Apr 6, 2026 | 19,570.00 | 19,720.00 | 18,860.00 | 19,350.00 | 19,350.00 | -1.12% | 261,385 |
| Apr 3, 2026 | 19,430.00 | 19,880.00 | 19,220.00 | 19,570.00 | 19,570.00 | 2.84% | 216,510 |
| Apr 2, 2026 | 20,800.00 | 20,850.00 | 18,820.00 | 19,030.00 | 19,030.00 | -6.94% | 397,996 |
| Apr 1, 2026 | 19,700.00 | 20,700.00 | 19,675.00 | 20,450.00 | 20,450.00 | 8.43% | 337,965 |
| Mar 31, 2026 | 18,950.00 | 19,500.00 | 18,860.00 | 18,860.00 | 18,860.00 | -2.48% | 334,513 |
| Mar 30, 2026 | 19,540.00 | 19,690.00 | 19,200.00 | 19,340.00 | 19,340.00 | -5.66% | 346,413 |
| Mar 27, 2026 | 19,800.00 | 20,650.00 | 19,460.00 | 20,500.00 | 20,500.00 | 1.74% | 424,414 |
| Mar 26, 2026 | 21,450.00 | 21,450.00 | 20,150.00 | 20,150.00 | 20,150.00 | -4.28% | 430,791 |
| Mar 25, 2026 | 20,150.00 | 21,350.00 | 20,000.00 | 21,050.00 | 21,050.00 | 7.40% | 445,212 |
| Mar 24, 2026 | 20,800.00 | 20,800.00 | 19,190.00 | 19,600.00 | 19,600.00 | 0.20% | 423,753 |
| Mar 23, 2026 | 20,850.00 | 20,850.00 | 19,540.00 | 19,560.00 | 19,560.00 | -9.44% | 599,547 |
| Mar 20, 2026 | 20,400.00 | 21,700.00 | 20,300.00 | 21,600.00 | 21,600.00 | 6.93% | 981,321 |
| Mar 19, 2026 | 20,500.00 | 20,600.00 | 19,990.00 | 20,200.00 | 20,200.00 | -4.27% | 464,197 |
| Mar 18, 2026 | 21,350.00 | 21,450.00 | 20,600.00 | 21,100.00 | 21,100.00 | 0.24% | 830,036 |
| 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% | 503,552 |
| 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 |