Mirae Asset Securities Co., Ltd. (KRX:00680K)
South Korea · Delayed Price · Currency is KRW 8,100.00
+150.00 (1.89%)
Nov 13, 2026, 3:30 PM KST
KRX:00680K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,100.00 | 8,360.00 | 7,960.00 | 8,100.00 | 8,100.00 | 1.89% | 431,439 |
| Nov 12, 2026 | 8,200.00 | 8,320.00 | 7,740.00 | 7,950.00 | 7,950.00 | -2.81% | 877,826 |
| Nov 11, 2026 | 7,910.00 | 8,180.00 | 7,750.00 | 8,180.00 | 8,180.00 | 2.63% | 349,803 |
| Nov 10, 2026 | 7,820.00 | 8,060.00 | 7,710.00 | 7,970.00 | 7,970.00 | 3.51% | 485,679 |
| Nov 9, 2026 | 8,180.00 | 8,190.00 | 7,600.00 | 7,700.00 | 7,700.00 | -5.87% | 575,853 |
| Nov 6, 2026 | 8,640.00 | 8,640.00 | 8,000.00 | 8,180.00 | 8,180.00 | -8.09% | 826,868 |
| Nov 5, 2026 | 9,060.00 | 9,260.00 | 8,810.00 | 8,900.00 | 8,900.00 | -0.45% | 666,075 |
| Nov 4, 2026 | 9,080.00 | 9,240.00 | 8,710.00 | 8,940.00 | 8,940.00 | -0.89% | 572,593 |
| Nov 3, 2026 | 9,160.00 | 9,300.00 | 9,000.00 | 9,020.00 | 9,020.00 | -1.64% | 393,655 |
| Nov 2, 2026 | 9,100.00 | 9,290.00 | 8,970.00 | 9,170.00 | 9,170.00 | 0.11% | 560,079 |
| Oct 30, 2026 | 9,300.00 | 9,380.00 | 9,030.00 | 9,160.00 | 9,160.00 | -1.51% | 434,784 |
| Oct 29, 2026 | 9,300.00 | 9,430.00 | 9,100.00 | 9,300.00 | 9,300.00 | - | 391,985 |
| Oct 28, 2026 | 8,990.00 | 9,360.00 | 8,990.00 | 9,300.00 | 9,300.00 | 5.08% | 294,519 |
| Oct 27, 2026 | 8,720.00 | 8,980.00 | 8,650.00 | 8,850.00 | 8,850.00 | 2.43% | 663,657 |
| Oct 26, 2026 | 8,930.00 | 8,930.00 | 8,320.00 | 8,640.00 | 8,640.00 | -3.46% | 1,078,318 |
| Oct 23, 2026 | 8,770.00 | 9,070.00 | 8,610.00 | 8,950.00 | 8,950.00 | 1.13% | 602,802 |
| Oct 22, 2026 | 9,120.00 | 9,240.00 | 8,750.00 | 8,850.00 | 8,850.00 | -2.85% | 484,490 |
| 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 |