Mirae Asset Securities Co., Ltd. (KRX:00680K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock15,200
-830 (-5.18%)
Jun 2, 2026, 3:30 PM KST
KRX:00680K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 20,200.00 | 20,500.00 | 19,700.00 | 19,810.00 | 19,810.00 | -1.69% | 440,870 |
| May 13, 2026 | 20,750.00 | 20,800.00 | 20,050.00 | 20,150.00 | 20,150.00 | -4.05% | 690,616 |
| May 12, 2026 | 23,650.00 | 23,700.00 | 20,300.00 | 21,000.00 | 21,000.00 | -8.50% | 888,065 |
| May 11, 2026 | 23,500.00 | 24,100.00 | 22,750.00 | 22,950.00 | 22,950.00 | 0.22% | 628,282 |
| May 8, 2026 | 22,400.00 | 23,150.00 | 22,050.00 | 22,900.00 | 22,900.00 | 0.88% | 534,362 |
| May 7, 2026 | 23,800.00 | 23,850.00 | 22,100.00 | 22,700.00 | 22,700.00 | -4.62% | 977,659 |
| May 6, 2026 | 21,500.00 | 24,250.00 | 20,950.00 | 23,800.00 | 23,800.00 | 15.82% | 2,539,884 |
| May 4, 2026 | 19,860.00 | 20,950.00 | 19,690.00 | 20,550.00 | 20,550.00 | 5.33% | 987,014 |
| Apr 30, 2026 | 20,300.00 | 20,500.00 | 19,230.00 | 19,510.00 | 19,510.00 | -3.89% | 937,742 |
| Apr 29, 2026 | 20,400.00 | 20,450.00 | 19,910.00 | 20,300.00 | 20,300.00 | -0.49% | 452,035 |
| Apr 28, 2026 | 20,350.00 | 20,800.00 | 20,050.00 | 20,400.00 | 20,400.00 | 0.49% | 382,173 |
| Apr 27, 2026 | 20,100.00 | 20,700.00 | 19,600.00 | 20,300.00 | 20,300.00 | 1.50% | 447,461 |
| Apr 24, 2026 | 20,500.00 | 20,550.00 | 19,990.00 | 20,000.00 | 20,000.00 | -2.44% | 398,192 |
| Apr 23, 2026 | 21,150.00 | 21,150.00 | 20,100.00 | 20,500.00 | 20,500.00 | -1.68% | 398,604 |
| Apr 22, 2026 | 20,600.00 | 20,950.00 | 20,350.00 | 20,850.00 | 20,850.00 | 1.21% | 254,666 |
| Apr 21, 2026 | 20,800.00 | 20,800.00 | 20,250.00 | 20,600.00 | 20,600.00 | - | 324,405 |
| Apr 20, 2026 | 21,000.00 | 21,000.00 | 20,450.00 | 20,600.00 | 20,600.00 | -1.44% | 155,365 |
| Apr 17, 2026 | 21,000.00 | 21,500.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.71% | 314,525 |
| Apr 16, 2026 | 20,950.00 | 21,200.00 | 20,600.00 | 21,050.00 | 21,050.00 | 1.45% | 241,175 |
| 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 |