Mirae Asset Securities Co., Ltd. (KRX:00680K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock10,900
+250 (2.35%)
Sep 4, 2026, 3:30 PM KST
KRX:00680K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10,800.00 | 10,990.00 | 10,720.00 | 10,900.00 | - | 2.35% | 70,570 |
| Sep 3, 2026 | 10,820.00 | 10,950.00 | 10,550.00 | 10,650.00 | 10,650.00 | -1.39% | 142,002 |
| Sep 2, 2026 | 10,980.00 | 11,130.00 | 10,690.00 | 10,800.00 | 10,800.00 | -3.40% | 169,125 |
| Sep 1, 2026 | 11,280.00 | 11,320.00 | 10,950.00 | 11,180.00 | 11,180.00 | -0.97% | 190,193 |
| Aug 31, 2026 | 11,530.00 | 11,530.00 | 10,960.00 | 11,290.00 | 11,290.00 | -2.67% | 168,566 |
| Aug 28, 2026 | 11,790.00 | 11,790.00 | 11,410.00 | 11,600.00 | 11,600.00 | -1.11% | 149,948 |
| Aug 27, 2026 | 11,670.00 | 11,800.00 | 11,500.00 | 11,730.00 | 11,730.00 | 0.77% | 114,398 |
| Aug 26, 2026 | 11,430.00 | 11,650.00 | 11,300.00 | 11,640.00 | 11,640.00 | 1.66% | 103,812 |
| Aug 25, 2026 | 10,990.00 | 11,450.00 | 10,740.00 | 11,450.00 | 11,450.00 | 3.43% | 125,368 |
| Aug 24, 2026 | 11,080.00 | 11,250.00 | 10,880.00 | 11,070.00 | 11,070.00 | -0.09% | 147,358 |
| Aug 21, 2026 | 11,600.00 | 11,600.00 | 11,020.00 | 11,080.00 | 11,080.00 | -4.89% | 130,860 |
| Aug 20, 2026 | 11,400.00 | 11,750.00 | 11,290.00 | 11,650.00 | 11,650.00 | 3.01% | 189,342 |
| Aug 19, 2026 | 11,450.00 | 11,450.00 | 10,990.00 | 11,310.00 | 11,310.00 | -2.67% | 185,298 |
| Aug 18, 2026 | 12,240.00 | 12,290.00 | 11,450.00 | 11,620.00 | 11,620.00 | -5.07% | 315,728 |
| Aug 14, 2026 | 12,060.00 | 12,290.00 | 11,950.00 | 12,240.00 | 12,240.00 | 1.49% | 149,214 |
| Aug 13, 2026 | 12,000.00 | 12,790.00 | 11,960.00 | 12,060.00 | 12,060.00 | 3.17% | 298,912 |
| Aug 12, 2026 | 11,500.00 | 11,750.00 | 11,300.00 | 11,690.00 | 11,690.00 | 2.90% | 264,858 |
| Aug 11, 2026 | 11,500.00 | 11,600.00 | 11,340.00 | 11,360.00 | 11,360.00 | -1.13% | 132,882 |
| Aug 10, 2026 | 11,120.00 | 11,530.00 | 11,060.00 | 11,490.00 | 11,490.00 | 3.89% | 439,428 |
| Aug 7, 2026 | 11,100.00 | 11,200.00 | 10,480.00 | 11,060.00 | 11,060.00 | -0.63% | 205,399 |
| Aug 6, 2026 | 11,280.00 | 11,450.00 | 10,980.00 | 11,130.00 | 11,130.00 | -1.85% | 128,735 |
| Aug 5, 2026 | 11,450.00 | 11,530.00 | 11,200.00 | 11,340.00 | 11,340.00 | 2.62% | 202,296 |
| Aug 4, 2026 | 10,910.00 | 11,210.00 | 10,820.00 | 11,050.00 | 11,050.00 | 1.28% | 130,089 |
| Aug 3, 2026 | 10,790.00 | 11,040.00 | 10,460.00 | 10,910.00 | 10,910.00 | -0.27% | 189,205 |
| Jul 31, 2026 | 10,190.00 | 10,960.00 | 9,850.00 | 10,940.00 | 10,940.00 | 13.02% | 243,202 |
| Jul 30, 2026 | 9,290.00 | 10,190.00 | 9,290.00 | 9,680.00 | 9,680.00 | -2.12% | 261,633 |
| Jul 29, 2026 | 10,820.00 | 10,820.00 | 9,290.00 | 9,890.00 | 9,890.00 | -6.79% | 481,190 |
| Jul 28, 2026 | 11,850.00 | 11,890.00 | 10,350.00 | 10,610.00 | 10,610.00 | -12.53% | 362,939 |
| Jul 27, 2026 | 12,260.00 | 12,350.00 | 11,930.00 | 12,130.00 | 12,130.00 | -0.66% | 110,633 |
| Jul 24, 2026 | 12,760.00 | 12,760.00 | 12,010.00 | 12,210.00 | 12,210.00 | -3.40% | 299,705 |
| Jul 23, 2026 | 12,000.00 | 12,730.00 | 11,960.00 | 12,640.00 | 12,640.00 | 5.25% | 308,161 |
| Jul 22, 2026 | 12,060.00 | 12,420.00 | 11,960.00 | 12,010.00 | 12,010.00 | 1.26% | 237,832 |
| Jul 21, 2026 | 11,580.00 | 11,930.00 | 11,320.00 | 11,860.00 | 11,860.00 | 1.72% | 293,403 |
| Jul 20, 2026 | 12,480.00 | 12,500.00 | 11,630.00 | 11,660.00 | 11,660.00 | -7.83% | 247,526 |
| Jul 16, 2026 | 12,500.00 | 12,740.00 | 12,180.00 | 12,650.00 | 12,650.00 | -1.79% | 211,785 |
| Jul 15, 2026 | 12,230.00 | 12,950.00 | 12,230.00 | 12,880.00 | 12,880.00 | 6.89% | 372,195 |
| Jul 14, 2026 | 12,430.00 | 12,620.00 | 11,520.00 | 12,050.00 | 12,050.00 | -3.21% | 319,753 |
| Jul 13, 2026 | 12,980.00 | 13,620.00 | 12,390.00 | 12,450.00 | 12,450.00 | -5.97% | 369,412 |
| Jul 10, 2026 | 12,520.00 | 13,620.00 | 12,520.00 | 13,240.00 | 13,240.00 | 6.35% | 340,927 |
| Jul 9, 2026 | 12,790.00 | 13,000.00 | 12,170.00 | 12,450.00 | 12,450.00 | -2.66% | 342,657 |
| Jul 8, 2026 | 12,900.00 | 13,460.00 | 12,700.00 | 12,790.00 | 12,790.00 | -4.12% | 453,765 |
| Jul 7, 2026 | 14,370.00 | 14,460.00 | 12,910.00 | 13,340.00 | 13,340.00 | -7.94% | 615,829 |
| Jul 6, 2026 | 14,770.00 | 15,180.00 | 14,150.00 | 14,490.00 | 14,490.00 | 2.11% | 406,299 |
| Jul 3, 2026 | 13,670.00 | 14,270.00 | 13,560.00 | 14,190.00 | 14,190.00 | 4.19% | 1,115,181 |
| Jul 2, 2026 | 14,640.00 | 14,650.00 | 13,580.00 | 13,620.00 | 13,620.00 | -8.10% | 1,397,820 |
| Jul 1, 2026 | 14,710.00 | 15,700.00 | 14,620.00 | 14,820.00 | 14,820.00 | 1.16% | 1,303,546 |
| Jun 30, 2026 | 14,580.00 | 15,260.00 | 14,500.00 | 14,650.00 | 14,650.00 | -0.14% | 1,055,629 |
| Jun 29, 2026 | 13,280.00 | 14,840.00 | 13,210.00 | 14,670.00 | 14,670.00 | 10.47% | 966,593 |
| Jun 26, 2026 | 13,700.00 | 13,840.00 | 12,930.00 | 13,280.00 | 13,280.00 | -3.70% | 1,415,255 |
| Jun 25, 2026 | 13,580.00 | 14,460.00 | 13,580.00 | 13,790.00 | 13,790.00 | 2.76% | 1,336,460 |