Mirae Asset Securities Co., Ltd. (KRX:006800)
South Korea
· Delayed Price · Currency is KRW 21,850
+50 (0.23%)
At close: Dec 5, 2025
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,800.00 | 21,950.00 | 21,450.00 | 21,850.00 | 21,850.00 | 0.23% | 2,320,563 |
| Dec 4, 2025 | 22,250.00 | 22,250.00 | 21,550.00 | 21,800.00 | 21,800.00 | -2.02% | 2,749,082 |
| Dec 3, 2025 | 21,850.00 | 22,900.00 | 21,700.00 | 22,250.00 | 22,250.00 | 2.30% | 4,432,393 |
| Dec 2, 2025 | 22,000.00 | 22,550.00 | 21,600.00 | 21,750.00 | 21,750.00 | -0.68% | 3,090,600 |
| Dec 1, 2025 | 22,050.00 | 22,550.00 | 21,550.00 | 21,900.00 | 21,900.00 | 0.23% | 2,400,200 |
| Nov 28, 2025 | 22,350.00 | 22,400.00 | 21,750.00 | 21,850.00 | 21,850.00 | -1.58% | 2,118,352 |
| Nov 27, 2025 | 22,500.00 | 22,600.00 | 22,000.00 | 22,200.00 | 22,200.00 | -1.33% | 2,268,992 |
| Nov 26, 2025 | 21,400.00 | 22,500.00 | 21,400.00 | 22,500.00 | 22,500.00 | 7.14% | 3,677,075 |
| Nov 25, 2025 | 21,500.00 | 21,950.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.94% | 2,887,990 |
| Nov 24, 2025 | 21,550.00 | 22,150.00 | 21,000.00 | 21,200.00 | 21,200.00 | 0.24% | 5,499,990 |
| Nov 21, 2025 | 21,250.00 | 21,600.00 | 21,050.00 | 21,150.00 | 21,150.00 | -4.94% | 2,925,907 |
| Nov 20, 2025 | 22,800.00 | 23,050.00 | 22,250.00 | 22,250.00 | 22,250.00 | 0.45% | 2,827,599 |
| Nov 19, 2025 | 22,200.00 | 22,450.00 | 21,450.00 | 22,150.00 | 22,150.00 | 1.14% | 2,662,331 |
| Nov 18, 2025 | 22,650.00 | 22,900.00 | 21,650.00 | 21,900.00 | 21,900.00 | -4.99% | 3,997,855 |
| Nov 17, 2025 | 23,650.00 | 23,700.00 | 22,700.00 | 23,050.00 | 23,050.00 | -1.50% | 2,676,036 |
| Nov 14, 2025 | 23,800.00 | 24,300.00 | 23,250.00 | 23,400.00 | 23,400.00 | -4.68% | 4,053,645 |
| Nov 13, 2025 | 24,600.00 | 24,900.00 | 24,000.00 | 24,550.00 | 24,550.00 | - | 4,020,883 |
| Nov 12, 2025 | 23,300.00 | 24,900.00 | 22,900.00 | 24,550.00 | 24,550.00 | 6.97% | 6,598,048 |
| Nov 11, 2025 | 24,000.00 | 24,150.00 | 22,700.00 | 22,950.00 | 22,950.00 | -3.97% | 5,592,906 |
| Nov 10, 2025 | 23,750.00 | 24,600.00 | 23,650.00 | 23,900.00 | 23,900.00 | 3.46% | 6,787,682 |
| Nov 7, 2025 | 23,150.00 | 24,050.00 | 22,550.00 | 23,100.00 | 23,100.00 | -2.33% | 6,391,591 |
| Nov 6, 2025 | 25,500.00 | 25,550.00 | 22,100.00 | 23,650.00 | 23,650.00 | -4.44% | 16,831,430 |
| Nov 5, 2025 | 25,300.00 | 25,500.00 | 23,800.00 | 24,750.00 | 24,750.00 | -3.51% | 6,457,526 |
| Nov 4, 2025 | 27,100.00 | 27,150.00 | 25,600.00 | 25,650.00 | 25,650.00 | -6.73% | 3,994,156 |
| Nov 3, 2025 | 26,800.00 | 27,800.00 | 26,350.00 | 27,500.00 | 27,500.00 | 4.56% | 3,813,593 |
| Oct 31, 2025 | 25,700.00 | 27,350.00 | 25,550.00 | 26,300.00 | 26,300.00 | 2.33% | 3,984,271 |
| Oct 30, 2025 | 26,650.00 | 27,350.00 | 25,650.00 | 25,700.00 | 25,700.00 | -0.58% | 3,985,818 |
| Oct 29, 2025 | 26,200.00 | 26,200.00 | 25,200.00 | 25,850.00 | 25,850.00 | -0.39% | 2,617,101 |
| Oct 28, 2025 | 25,200.00 | 26,125.00 | 24,850.00 | 25,950.00 | 25,950.00 | 0.58% | 3,130,355 |
| Oct 27, 2025 | 25,300.00 | 27,300.00 | 24,900.00 | 25,800.00 | 25,800.00 | 6.17% | 7,300,283 |
| Oct 24, 2025 | 23,750.00 | 24,700.00 | 23,550.00 | 24,300.00 | 24,300.00 | 5.88% | 4,099,609 |
| Oct 23, 2025 | 23,250.00 | 23,550.00 | 22,650.00 | 22,950.00 | 22,950.00 | -3.37% | 3,060,669 |
| Oct 22, 2025 | 23,950.00 | 24,100.00 | 23,100.00 | 23,750.00 | 23,750.00 | -1.04% | 3,161,837 |
| Oct 21, 2025 | 25,450.00 | 25,450.00 | 23,850.00 | 24,000.00 | 24,000.00 | -4.95% | 4,974,916 |
| Oct 20, 2025 | 21,950.00 | 25,475.00 | 21,400.00 | 25,250.00 | 25,250.00 | 17.17% | 9,224,287 |
| Oct 17, 2025 | 21,800.00 | 22,150.00 | 21,350.00 | 21,550.00 | 21,550.00 | -2.93% | 2,192,226 |
| Oct 16, 2025 | 21,900.00 | 22,750.00 | 21,700.00 | 22,200.00 | 22,200.00 | 3.50% | 3,255,145 |
| Oct 15, 2025 | 20,700.00 | 21,500.00 | 20,550.00 | 21,450.00 | 21,450.00 | 4.38% | 2,097,262 |
| Oct 14, 2025 | 21,500.00 | 21,600.00 | 20,400.00 | 20,550.00 | 20,550.00 | -3.97% | 2,455,855 |
| Oct 13, 2025 | 21,400.00 | 21,400.00 | 20,950.00 | 21,400.00 | 21,400.00 | -2.51% | 1,844,091 |
| Oct 10, 2025 | 22,300.00 | 22,650.00 | 21,800.00 | 21,950.00 | 21,950.00 | 1.15% | 2,968,259 |
| Oct 2, 2025 | 21,350.00 | 22,850.00 | 21,150.00 | 21,700.00 | 21,700.00 | 3.33% | 4,648,083 |
| Oct 1, 2025 | 21,450.00 | 21,500.00 | 20,750.00 | 21,000.00 | 21,000.00 | -1.64% | 1,767,031 |
| Sep 30, 2025 | 22,050.00 | 22,100.00 | 21,300.00 | 21,350.00 | 21,350.00 | -2.95% | 1,955,962 |
| Sep 29, 2025 | 21,350.00 | 22,650.00 | 21,250.00 | 22,000.00 | 22,000.00 | 6.80% | 6,190,113 |
| Sep 26, 2025 | 21,150.00 | 21,200.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.98% | 4,463,672 |
| Sep 25, 2025 | 20,350.00 | 20,900.00 | 19,990.00 | 20,400.00 | 20,400.00 | -0.49% | 2,593,388 |
| Sep 24, 2025 | 21,150.00 | 21,400.00 | 20,050.00 | 20,500.00 | 20,500.00 | -3.76% | 2,894,272 |
| Sep 23, 2025 | 22,100.00 | 22,250.00 | 21,250.00 | 21,300.00 | 21,300.00 | -3.84% | 2,376,090 |
| Sep 22, 2025 | 21,950.00 | 22,500.00 | 21,800.00 | 22,150.00 | 22,150.00 | 0.45% | 1,383,660 |
| Sep 19, 2025 | 22,350.00 | 22,700.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.43% | 2,537,886 |
| Sep 18, 2025 | 22,550.00 | 22,600.00 | 21,850.00 | 22,600.00 | 22,600.00 | 2.73% | 2,526,327 |
| Sep 17, 2025 | 22,350.00 | 22,400.00 | 21,600.00 | 22,000.00 | 22,000.00 | -2.87% | 2,195,077 |
| Sep 16, 2025 | 23,050.00 | 23,100.00 | 22,400.00 | 22,650.00 | 22,650.00 | -0.88% | 2,453,075 |
| Sep 15, 2025 | 22,900.00 | 23,650.00 | 22,450.00 | 22,850.00 | 22,850.00 | 3.39% | 5,368,614 |
| Sep 12, 2025 | 22,650.00 | 22,650.00 | 21,850.00 | 22,100.00 | 22,100.00 | 1.61% | 2,852,683 |
| Sep 11, 2025 | 22,300.00 | 22,900.00 | 21,300.00 | 21,750.00 | 21,750.00 | -4.19% | 6,624,592 |
| Sep 10, 2025 | 22,700.00 | 23,000.00 | 22,000.00 | 22,700.00 | 22,700.00 | 3.18% | 5,409,063 |
| Sep 9, 2025 | 20,050.00 | 22,050.00 | 19,800.00 | 22,000.00 | 22,000.00 | 11.68% | 7,305,270 |
| Sep 8, 2025 | 19,020.00 | 19,830.00 | 18,890.00 | 19,700.00 | 19,700.00 | 3.63% | 2,320,066 |
| Sep 5, 2025 | 19,100.00 | 19,270.00 | 18,830.00 | 19,010.00 | 19,010.00 | -0.52% | 930,302 |
| Sep 4, 2025 | 18,560.00 | 19,110.00 | 18,420.00 | 19,110.00 | 19,110.00 | 3.19% | 1,228,816 |
| Sep 3, 2025 | 18,550.00 | 18,700.00 | 18,370.00 | 18,520.00 | 18,520.00 | -1.07% | 1,258,708 |
| Sep 2, 2025 | 18,870.00 | 18,990.00 | 18,640.00 | 18,720.00 | 18,720.00 | -0.64% | 1,140,555 |
| Sep 1, 2025 | 19,110.00 | 19,330.00 | 18,790.00 | 18,840.00 | 18,840.00 | -1.62% | 1,252,467 |
| Aug 29, 2025 | 19,380.00 | 19,440.00 | 19,080.00 | 19,150.00 | 19,150.00 | 0.31% | 2,092,100 |
| Aug 28, 2025 | 17,900.00 | 19,450.00 | 17,830.00 | 19,090.00 | 19,090.00 | 5.82% | 5,358,740 |
| Aug 27, 2025 | 17,930.00 | 18,150.00 | 17,580.00 | 18,040.00 | 18,040.00 | 1.18% | 1,346,006 |
| Aug 26, 2025 | 18,330.00 | 18,330.00 | 17,800.00 | 17,830.00 | 17,830.00 | -2.57% | 1,573,746 |
| Aug 25, 2025 | 18,060.00 | 18,830.00 | 18,060.00 | 18,300.00 | 18,300.00 | 2.87% | 3,133,537 |
| Aug 22, 2025 | 17,810.00 | 18,140.00 | 17,700.00 | 17,790.00 | 17,790.00 | -0.56% | 1,060,925 |
| Aug 21, 2025 | 17,790.00 | 18,070.00 | 17,770.00 | 17,890.00 | 17,890.00 | 0.56% | 1,179,834 |
| Aug 20, 2025 | 17,810.00 | 17,980.00 | 17,100.00 | 17,790.00 | 17,790.00 | -2.25% | 2,307,428 |
| Aug 19, 2025 | 18,310.00 | 18,480.00 | 17,970.00 | 18,200.00 | 18,200.00 | -0.38% | 1,265,932 |
| Aug 18, 2025 | 18,630.00 | 18,650.00 | 18,180.00 | 18,270.00 | 18,270.00 | -2.87% | 1,555,956 |
| Aug 14, 2025 | 18,960.00 | 19,020.00 | 18,700.00 | 18,810.00 | 18,810.00 | -0.32% | 1,147,781 |
| Aug 13, 2025 | 19,080.00 | 19,130.00 | 18,570.00 | 18,870.00 | 18,870.00 | 0.80% | 1,349,776 |
| Aug 12, 2025 | 18,320.00 | 19,360.00 | 18,310.00 | 18,720.00 | 18,720.00 | 1.96% | 2,648,835 |
| Aug 11, 2025 | 18,890.00 | 18,890.00 | 17,950.00 | 18,360.00 | 18,360.00 | -2.86% | 2,317,527 |
| Aug 8, 2025 | 18,840.00 | 19,100.00 | 18,650.00 | 18,900.00 | 18,900.00 | - | 1,258,143 |
| Aug 7, 2025 | 19,230.00 | 19,480.00 | 18,500.00 | 18,900.00 | 18,900.00 | 0.96% | 3,544,745 |
| Aug 6, 2025 | 18,170.00 | 18,850.00 | 18,110.00 | 18,720.00 | 18,720.00 | 2.52% | 1,758,179 |
| Aug 5, 2025 | 18,380.00 | 18,690.00 | 18,090.00 | 18,260.00 | 18,260.00 | 0.77% | 1,765,984 |
| Aug 4, 2025 | 17,920.00 | 18,290.00 | 17,750.00 | 18,120.00 | 18,120.00 | 1.12% | 2,046,425 |
| Aug 1, 2025 | 18,680.00 | 18,750.00 | 17,900.00 | 17,920.00 | 17,920.00 | -6.13% | 3,411,345 |
| Jul 31, 2025 | 19,160.00 | 19,480.00 | 18,940.00 | 19,090.00 | 19,090.00 | -0.05% | 2,753,200 |
| Jul 30, 2025 | 19,630.00 | 19,910.00 | 18,980.00 | 19,100.00 | 19,100.00 | -1.34% | 1,869,343 |
| Jul 29, 2025 | 19,200.00 | 19,460.00 | 18,800.00 | 19,360.00 | 19,360.00 | 0.41% | 1,938,109 |
| Jul 28, 2025 | 19,960.00 | 20,150.00 | 18,570.00 | 19,280.00 | 19,280.00 | -4.08% | 2,634,727 |
| Jul 25, 2025 | 19,490.00 | 20,250.00 | 19,490.00 | 20,100.00 | 20,100.00 | 2.24% | 2,042,029 |
| Jul 24, 2025 | 20,200.00 | 20,550.00 | 19,500.00 | 19,660.00 | 19,660.00 | -2.43% | 2,449,890 |
| Jul 23, 2025 | 20,300.00 | 20,400.00 | 19,600.00 | 20,150.00 | 20,150.00 | -0.25% | 2,309,705 |
| Jul 22, 2025 | 20,800.00 | 21,050.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.98% | 2,576,776 |
| Jul 21, 2025 | 20,250.00 | 20,750.00 | 20,100.00 | 20,400.00 | 20,400.00 | -1.45% | 2,069,202 |
| Jul 18, 2025 | 21,150.00 | 21,250.00 | 20,200.00 | 20,700.00 | 20,700.00 | -1.66% | 2,560,596 |
| Jul 17, 2025 | 21,100.00 | 21,350.00 | 20,700.00 | 21,050.00 | 21,050.00 | 0.48% | 2,054,074 |
| Jul 16, 2025 | 22,150.00 | 22,200.00 | 20,900.00 | 20,950.00 | 20,950.00 | -7.10% | 4,436,773 |
| Jul 15, 2025 | 22,150.00 | 22,950.00 | 21,750.00 | 22,550.00 | 22,550.00 | 1.81% | 2,531,196 |
| Jul 14, 2025 | 21,550.00 | 22,200.00 | 21,350.00 | 22,150.00 | 22,150.00 | 0.91% | 2,487,963 |
| Jul 11, 2025 | 22,400.00 | 22,600.00 | 21,700.00 | 21,950.00 | 21,950.00 | -0.90% | 2,661,436 |