Mirae Asset Securities Co., Ltd. (KRX:00680K)
South Korea · Delayed Price · Currency is KRW 10,200
-50 (-0.49%)
At close: Oct 2, 2026
KRX:00680K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10,240.00 | 10,250.00 | 9,940.00 | 10,200.00 | 10,200.00 | -0.49% | 310,538 |
| Oct 1, 2026 | 10,170.00 | 10,330.00 | 9,900.00 | 10,250.00 | 10,250.00 | 0.10% | 302,973 |
| Sep 30, 2026 | 10,250.00 | 10,330.00 | 10,160.00 | 10,240.00 | 10,240.00 | 0.10% | 231,473 |
| Sep 29, 2026 | 10,580.00 | 10,580.00 | 10,070.00 | 10,230.00 | 10,230.00 | -3.31% | 230,720 |
| Sep 28, 2026 | 10,610.00 | 10,700.00 | 10,470.00 | 10,580.00 | 10,580.00 | -1.86% | 232,011 |
| Sep 23, 2026 | 11,070.00 | 11,100.00 | 10,630.00 | 10,780.00 | 10,780.00 | -0.65% | 176,841 |
| 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 |
| 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 |