Mirae Asset Securities Co., Ltd. (KRX:00680K)
South Korea · Delayed Price · Currency is KRW 8,950.00
+100.00 (1.13%)
Oct 23, 2026, 3:30 PM KST
KRX:00680K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8,770.00 | 9,070.00 | 8,610.00 | 8,950.00 | 8,950.00 | 1.13% | 602,727 |
| Oct 22, 2026 | 9,120.00 | 9,240.00 | 8,750.00 | 8,850.00 | 8,850.00 | -2.85% | 481,932 |
| Oct 21, 2026 | 9,040.00 | 9,220.00 | 8,930.00 | 9,110.00 | 9,110.00 | 2.71% | 368,392 |
| Oct 20, 2026 | 8,820.00 | 9,200.00 | 8,650.00 | 8,870.00 | 8,870.00 | -2.63% | 322,825 |
| Oct 19, 2026 | 8,530.00 | 9,110.00 | 8,480.00 | 9,110.00 | 9,110.00 | 1.79% | 189,878 |
| Oct 16, 2026 | 8,430.00 | 8,990.00 | 8,430.00 | 8,950.00 | 8,950.00 | 6.42% | 277,338 |
| Oct 15, 2026 | 8,600.00 | 8,600.00 | 8,210.00 | 8,410.00 | 8,410.00 | -6.97% | 411,409 |
| Oct 14, 2026 | 9,030.00 | 9,160.00 | 8,790.00 | 9,040.00 | 9,040.00 | 0.67% | 192,167 |
| Oct 13, 2026 | 9,230.00 | 9,230.00 | 8,740.00 | 8,980.00 | 8,980.00 | -4.87% | 312,592 |
| Oct 12, 2026 | 9,570.00 | 9,610.00 | 9,230.00 | 9,440.00 | 9,440.00 | -2.68% | 326,993 |
| Oct 8, 2026 | 9,920.00 | 9,950.00 | 9,670.00 | 9,700.00 | 9,700.00 | -2.81% | 178,625 |
| Oct 7, 2026 | 10,190.00 | 10,200.00 | 9,930.00 | 9,980.00 | 9,980.00 | -1.77% | 312,384 |
| Oct 6, 2026 | 10,280.00 | 10,510.00 | 10,120.00 | 10,160.00 | 10,160.00 | -0.39% | 249,382 |
| Oct 2, 2026 | 10,240.00 | 10,250.00 | 9,940.00 | 10,200.00 | 10,200.00 | -0.49% | 335,975 |
| Oct 1, 2026 | 10,170.00 | 10,330.00 | 9,900.00 | 10,250.00 | 10,250.00 | 0.10% | 304,178 |
| Sep 30, 2026 | 10,250.00 | 10,330.00 | 10,160.00 | 10,240.00 | 10,240.00 | 0.10% | 233,918 |
| Sep 29, 2026 | 10,580.00 | 10,580.00 | 10,070.00 | 10,230.00 | 10,230.00 | -3.31% | 232,238 |
| Sep 28, 2026 | 10,610.00 | 10,700.00 | 10,470.00 | 10,580.00 | 10,580.00 | -1.86% | 235,375 |
| Sep 23, 2026 | 11,070.00 | 11,100.00 | 10,630.00 | 10,780.00 | 10,780.00 | -0.65% | 178,857 |
| Sep 22, 2026 | 10,810.00 | 11,270.00 | 10,810.00 | 10,850.00 | 10,850.00 | 1.02% | 187,148 |
| Sep 21, 2026 | 10,500.00 | 10,820.00 | 10,380.00 | 10,740.00 | 10,740.00 | 2.78% | 279,554 |
| Sep 18, 2026 | 10,650.00 | 10,820.00 | 10,380.00 | 10,450.00 | 10,450.00 | -1.23% | 575,718 |
| Sep 17, 2026 | 10,520.00 | 10,650.00 | 10,450.00 | 10,580.00 | 10,580.00 | 0.76% | 126,746 |
| Sep 16, 2026 | 10,420.00 | 10,530.00 | 10,190.00 | 10,500.00 | 10,500.00 | 0.77% | 146,258 |
| Sep 15, 2026 | 10,610.00 | 10,700.00 | 10,360.00 | 10,420.00 | 10,420.00 | -2.89% | 261,126 |
| Sep 14, 2026 | 10,710.00 | 10,770.00 | 10,480.00 | 10,730.00 | 10,730.00 | -0.65% | 131,982 |
| Sep 11, 2026 | 10,910.00 | 10,960.00 | 10,640.00 | 10,800.00 | 10,800.00 | -2.79% | 133,262 |
| Sep 10, 2026 | 11,240.00 | 11,240.00 | 10,860.00 | 11,110.00 | 11,110.00 | -1.16% | 161,099 |
| Sep 9, 2026 | 11,280.00 | 11,290.00 | 11,130.00 | 11,240.00 | 11,240.00 | 0.18% | 105,999 |
| Sep 8, 2026 | 11,100.00 | 11,490.00 | 11,070.00 | 11,220.00 | 11,220.00 | 1.45% | 211,153 |
| Sep 7, 2026 | 10,930.00 | 11,090.00 | 10,850.00 | 11,060.00 | 11,060.00 | 1.47% | 115,841 |
| Sep 4, 2026 | 10,800.00 | 10,990.00 | 10,720.00 | 10,900.00 | 10,900.00 | 2.35% | 176,196 |
| Sep 3, 2026 | 10,820.00 | 10,950.00 | 10,550.00 | 10,650.00 | 10,650.00 | -1.39% | 143,222 |
| Sep 2, 2026 | 10,980.00 | 11,130.00 | 10,690.00 | 10,800.00 | 10,800.00 | -3.40% | 174,171 |
| Sep 1, 2026 | 11,280.00 | 11,320.00 | 10,950.00 | 11,180.00 | 11,180.00 | -0.97% | 190,309 |
| Aug 31, 2026 | 11,530.00 | 11,530.00 | 10,960.00 | 11,290.00 | 11,290.00 | -2.67% | 168,588 |
| Aug 28, 2026 | 11,790.00 | 11,790.00 | 11,410.00 | 11,600.00 | 11,600.00 | -1.11% | 149,978 |
| Aug 27, 2026 | 11,670.00 | 11,800.00 | 11,500.00 | 11,730.00 | 11,730.00 | 0.77% | 114,411 |
| Aug 26, 2026 | 11,430.00 | 11,650.00 | 11,300.00 | 11,640.00 | 11,640.00 | 1.66% | 103,970 |
| Aug 25, 2026 | 10,990.00 | 11,450.00 | 10,740.00 | 11,450.00 | 11,450.00 | 3.43% | 125,421 |
| 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 |