Mirae Asset Securities Co., Ltd. (KRX:00680K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock10,610
-1,520 (-12.53%)
Jul 28, 2026, 3:30 PM KST
KRX:00680K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 11,850.00 | 11,890.00 | 10,350.00 | 10,610.00 | 10,610.00 | -12.53% | 362,398 |
| Jul 27, 2026 | 12,260.00 | 12,350.00 | 11,930.00 | 12,130.00 | 12,130.00 | -0.66% | 110,626 |
| Jul 24, 2026 | 12,760.00 | 12,760.00 | 12,010.00 | 12,210.00 | 12,210.00 | -3.40% | 299,703 |
| Jul 23, 2026 | 12,000.00 | 12,730.00 | 11,960.00 | 12,640.00 | 12,640.00 | 5.25% | 305,776 |
| Jul 22, 2026 | 12,060.00 | 12,420.00 | 11,960.00 | 12,010.00 | 12,010.00 | 1.26% | 237,678 |
| 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% | 247,514 |
| Jul 16, 2026 | 12,500.00 | 12,740.00 | 12,180.00 | 12,650.00 | 12,650.00 | -1.79% | 211,699 |
| 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% | 319,406 |
| 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% | 342,464 |
| Jul 8, 2026 | 12,900.00 | 13,460.00 | 12,700.00 | 12,790.00 | 12,790.00 | -4.12% | 453,624 |
| Jul 7, 2026 | 14,370.00 | 14,460.00 | 12,910.00 | 13,340.00 | 13,340.00 | -7.94% | 615,606 |
| 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% | 1,103,754 |
| Jul 2, 2026 | 14,640.00 | 14,650.00 | 13,580.00 | 13,620.00 | 13,620.00 | -8.10% | 1,397,060 |
| Jul 1, 2026 | 14,710.00 | 15,700.00 | 14,620.00 | 14,820.00 | 14,820.00 | 1.16% | 1,303,354 |
| 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% | 963,796 |
| Jun 26, 2026 | 13,700.00 | 13,840.00 | 12,930.00 | 13,280.00 | 13,280.00 | -3.70% | 1,413,540 |
| Jun 25, 2026 | 13,580.00 | 14,460.00 | 13,580.00 | 13,790.00 | 13,790.00 | 2.76% | 1,336,460 |
| Jun 24, 2026 | 12,890.00 | 13,770.00 | 12,860.00 | 13,420.00 | 13,420.00 | 3.15% | 1,354,356 |
| Jun 23, 2026 | 14,150.00 | 14,540.00 | 12,900.00 | 13,010.00 | 13,010.00 | -8.25% | 1,256,604 |
| Jun 22, 2026 | 14,950.00 | 15,150.00 | 14,060.00 | 14,180.00 | 14,180.00 | -6.34% | 1,006,995 |
| Jun 19, 2026 | 15,480.00 | 15,890.00 | 14,550.00 | 15,140.00 | 15,140.00 | -2.45% | 1,060,731 |
| Jun 18, 2026 | 15,200.00 | 16,130.00 | 14,670.00 | 15,520.00 | 15,520.00 | 13.95% | 2,025,558 |
| Jun 17, 2026 | 13,980.00 | 13,980.00 | 13,430.00 | 13,620.00 | 13,620.00 | -2.58% | 840,067 |
| Jun 16, 2026 | 14,250.00 | 14,860.00 | 13,960.00 | 13,980.00 | 13,980.00 | -0.71% | 424,580 |
| Jun 15, 2026 | 13,880.00 | 14,410.00 | 13,530.00 | 14,080.00 | 14,080.00 | -0.98% | 589,211 |
| Jun 12, 2026 | 14,300.00 | 14,820.00 | 14,010.00 | 14,220.00 | 14,220.00 | 2.30% | 453,007 |
| Jun 11, 2026 | 13,490.00 | 13,900.00 | 12,680.00 | 13,900.00 | 13,900.00 | 1.16% | 725,854 |
| Jun 10, 2026 | 13,830.00 | 14,030.00 | 13,220.00 | 13,740.00 | 13,740.00 | -1.29% | 720,262 |
| Jun 9, 2026 | 13,130.00 | 14,150.00 | 12,940.00 | 13,920.00 | 13,920.00 | 6.18% | 672,590 |
| Jun 8, 2026 | 13,320.00 | 13,940.00 | 12,780.00 | 13,110.00 | 13,110.00 | -12.25% | 627,168 |
| Jun 5, 2026 | 15,230.00 | 15,590.00 | 14,460.00 | 14,940.00 | 14,940.00 | -1.90% | 612,710 |
| Jun 4, 2026 | 15,250.00 | 15,800.00 | 14,960.00 | 15,230.00 | 15,230.00 | 0.20% | 605,457 |
| Jun 2, 2026 | 16,080.00 | 16,080.00 | 15,050.00 | 15,200.00 | 15,200.00 | -5.18% | 496,141 |
| Jun 1, 2026 | 15,550.00 | 16,590.00 | 14,980.00 | 16,030.00 | 16,030.00 | 2.69% | 690,355 |
| May 29, 2026 | 16,350.00 | 16,370.00 | 15,310.00 | 15,610.00 | 15,610.00 | -4.06% | 1,678,545 |
| May 28, 2026 | 16,980.00 | 16,980.00 | 15,640.00 | 16,270.00 | 16,270.00 | -4.18% | 619,316 |
| May 27, 2026 | 17,650.00 | 17,820.00 | 16,810.00 | 16,980.00 | 16,980.00 | -2.69% | 484,490 |
| May 26, 2026 | 18,300.00 | 18,590.00 | 17,400.00 | 17,450.00 | 17,450.00 | -2.57% | 474,559 |
| May 22, 2026 | 17,990.00 | 18,440.00 | 17,790.00 | 17,910.00 | 17,910.00 | 0.79% | 380,076 |
| May 21, 2026 | 17,400.00 | 17,820.00 | 17,000.00 | 17,770.00 | 17,770.00 | 5.96% | 869,429 |
| May 20, 2026 | 18,090.00 | 18,090.00 | 16,460.00 | 16,770.00 | 16,770.00 | -7.40% | 1,104,911 |
| May 19, 2026 | 18,940.00 | 19,100.00 | 17,700.00 | 18,110.00 | 18,110.00 | -4.38% | 496,886 |
| May 18, 2026 | 19,160.00 | 19,300.00 | 17,900.00 | 18,940.00 | 18,940.00 | 0.21% | 711,824 |
| May 15, 2026 | 20,200.00 | 20,700.00 | 18,640.00 | 18,900.00 | 18,900.00 | -4.59% | 1,037,806 |