Mirae Asset Securities Co., Ltd. (KRX:006800)
South Korea
· Delayed Price · Currency is KRW 64,200
-2,900 (-4.32%)
At close: Mar 9, 2026
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61,400.00 | 64,200.00 | 59,000.00 | 64,200.00 | 64,200.00 | -4.32% | 4,665,729 |
| Mar 6, 2026 | 65,400.00 | 68,200.00 | 63,000.00 | 67,100.00 | 67,100.00 | 2.91% | 4,152,351 |
| Mar 5, 2026 | 65,100.00 | 69,000.00 | 64,200.00 | 65,200.00 | 65,200.00 | 15.40% | 7,098,153 |
| Mar 4, 2026 | 62,500.00 | 65,900.00 | 56,000.00 | 56,500.00 | 56,500.00 | -15.17% | 8,869,808 |
| Mar 3, 2026 | 69,800.00 | 71,100.00 | 66,600.00 | 66,600.00 | 66,600.00 | -7.50% | 4,687,147 |
| Feb 27, 2026 | 72,600.00 | 77,300.00 | 71,700.00 | 72,000.00 | 72,000.00 | -2.17% | 6,712,323 |
| Feb 26, 2026 | 72,400.00 | 73,800.00 | 70,500.00 | 73,600.00 | 73,600.00 | 0.96% | 5,253,823 |
| Feb 25, 2026 | 71,100.00 | 75,900.00 | 68,400.00 | 72,900.00 | 72,900.00 | 8.64% | 8,684,646 |
| Feb 24, 2026 | 66,600.00 | 68,900.00 | 63,100.00 | 67,100.00 | 67,100.00 | -1.76% | 7,763,744 |
| Feb 23, 2026 | 71,500.00 | 71,800.00 | 67,000.00 | 68,300.00 | 68,300.00 | -3.67% | 5,616,425 |
| Feb 20, 2026 | 74,300.00 | 74,400.00 | 69,300.00 | 70,900.00 | 70,900.00 | 0.57% | 7,071,621 |
| Feb 19, 2026 | 68,800.00 | 72,700.00 | 67,500.00 | 70,500.00 | 70,500.00 | 14.45% | 9,732,567 |
| Feb 13, 2026 | 56,200.00 | 64,600.00 | 54,700.00 | 61,600.00 | 61,600.00 | 15.36% | 22,399,762 |
| Feb 12, 2026 | 53,400.00 | 54,000.00 | 51,900.00 | 53,400.00 | 53,400.00 | 4.09% | 5,434,373 |
| Feb 11, 2026 | 51,500.00 | 52,200.00 | 50,300.00 | 51,300.00 | 51,300.00 | -1.16% | 3,516,456 |
| Feb 10, 2026 | 54,400.00 | 54,500.00 | 51,800.00 | 51,900.00 | 51,900.00 | -2.81% | 4,886,335 |
| Feb 9, 2026 | 52,000.00 | 56,200.00 | 49,650.00 | 53,400.00 | 53,400.00 | 11.25% | 12,815,510 |
| Feb 6, 2026 | 47,000.00 | 48,850.00 | 44,100.00 | 48,000.00 | 48,000.00 | -3.23% | 7,748,604 |
| Feb 5, 2026 | 49,250.00 | 50,900.00 | 49,200.00 | 49,600.00 | 49,600.00 | -3.13% | 4,736,986 |
| Feb 4, 2026 | 51,500.00 | 51,950.00 | 49,000.00 | 51,200.00 | 51,200.00 | 2.50% | 7,581,019 |
| Feb 3, 2026 | 43,050.00 | 50,800.00 | 42,450.00 | 49,950.00 | 49,950.00 | 24.72% | 19,048,790 |
| Feb 2, 2026 | 43,100.00 | 43,300.00 | 39,400.00 | 40,050.00 | 40,050.00 | -6.32% | 6,353,897 |
| Jan 30, 2026 | 39,900.00 | 44,600.00 | 39,600.00 | 42,750.00 | 42,750.00 | 4.65% | 12,898,320 |
| Jan 29, 2026 | 35,300.00 | 41,300.00 | 34,700.00 | 40,850.00 | 40,850.00 | 17.39% | 19,742,590 |
| Jan 28, 2026 | 34,800.00 | 35,150.00 | 34,200.00 | 34,800.00 | 34,800.00 | - | 4,579,369 |
| Jan 27, 2026 | 34,150.00 | 35,400.00 | 32,750.00 | 34,800.00 | 34,800.00 | 4.50% | 6,073,300 |
| Jan 26, 2026 | 33,700.00 | 33,750.00 | 32,200.00 | 33,300.00 | 33,300.00 | -4.31% | 7,387,891 |
| Jan 23, 2026 | 31,450.00 | 35,500.00 | 31,050.00 | 34,800.00 | 34,800.00 | 16.58% | 23,963,610 |
| Jan 22, 2026 | 30,500.00 | 30,850.00 | 29,750.00 | 29,850.00 | 29,850.00 | 0.34% | 3,676,699 |
| Jan 21, 2026 | 29,150.00 | 30,075.00 | 29,050.00 | 29,750.00 | 29,750.00 | -3.09% | 4,004,345 |
| Jan 20, 2026 | 31,450.00 | 31,500.00 | 30,400.00 | 30,700.00 | 30,700.00 | -3.91% | 4,148,614 |
| Jan 19, 2026 | 31,450.00 | 32,450.00 | 31,150.00 | 31,950.00 | 31,950.00 | 2.40% | 3,925,320 |
| Jan 16, 2026 | 31,000.00 | 32,600.00 | 30,400.00 | 31,200.00 | 31,200.00 | 1.46% | 5,830,571 |
| Jan 15, 2026 | 30,000.00 | 31,400.00 | 29,800.00 | 30,750.00 | 30,750.00 | 4.24% | 7,091,440 |
| Jan 14, 2026 | 28,400.00 | 29,550.00 | 27,900.00 | 29,500.00 | 29,500.00 | 3.69% | 3,791,118 |
| Jan 13, 2026 | 29,250.00 | 29,250.00 | 28,050.00 | 28,450.00 | 28,450.00 | -0.70% | 3,128,547 |
| Jan 12, 2026 | 28,350.00 | 30,400.00 | 27,900.00 | 28,650.00 | 28,650.00 | 5.72% | 9,783,064 |
| Jan 9, 2026 | 27,950.00 | 27,950.00 | 26,500.00 | 27,100.00 | 27,100.00 | -1.99% | 3,841,969 |
| Jan 8, 2026 | 28,000.00 | 28,150.00 | 27,250.00 | 27,650.00 | 27,650.00 | -1.25% | 4,071,911 |
| Jan 7, 2026 | 28,700.00 | 28,950.00 | 27,200.00 | 28,000.00 | 28,000.00 | -2.44% | 7,121,667 |
| Jan 6, 2026 | 25,400.00 | 28,950.00 | 25,300.00 | 28,700.00 | 28,700.00 | 12.55% | 17,449,050 |
| Jan 5, 2026 | 25,050.00 | 25,900.00 | 24,700.00 | 25,500.00 | 25,500.00 | 3.45% | 4,566,255 |
| Jan 2, 2026 | 23,300.00 | 24,750.00 | 22,600.00 | 24,650.00 | 24,650.00 | 5.57% | 5,537,178 |
| Dec 30, 2025 | 23,550.00 | 23,600.00 | 22,950.00 | 23,350.00 | 23,350.00 | -1.48% | 2,495,562 |
| Dec 29, 2025 | 22,650.00 | 23,950.00 | 22,550.00 | 23,700.00 | 23,700.00 | 3.49% | 4,454,064 |
| Dec 26, 2025 | 23,250.00 | 23,800.00 | 22,700.00 | 22,900.00 | 22,900.00 | -1.08% | 5,034,164 |
| Dec 24, 2025 | 24,100.00 | 24,450.00 | 23,100.00 | 23,150.00 | 23,150.00 | -3.14% | 5,720,770 |
| Dec 23, 2025 | 24,800.00 | 24,800.00 | 23,150.00 | 23,900.00 | 23,900.00 | 3.91% | 17,487,980 |
| Dec 22, 2025 | 22,950.00 | 23,950.00 | 22,650.00 | 23,000.00 | 23,000.00 | 1.32% | 8,483,968 |
| Dec 19, 2025 | 22,400.00 | 24,250.00 | 22,050.00 | 22,700.00 | 22,700.00 | 2.71% | 19,322,970 |
| Dec 18, 2025 | 20,000.00 | 22,400.00 | 19,850.00 | 22,100.00 | 22,100.00 | 8.07% | 11,490,182 |
| Dec 17, 2025 | 21,550.00 | 21,550.00 | 20,150.00 | 20,450.00 | 20,450.00 | -4.44% | 5,436,886 |
| Dec 16, 2025 | 21,400.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.23% | 2,714,153 |
| Dec 15, 2025 | 21,650.00 | 21,825.00 | 21,350.00 | 21,450.00 | 21,450.00 | -3.38% | 2,452,177 |
| Dec 12, 2025 | 21,700.00 | 22,300.00 | 21,400.00 | 22,200.00 | 22,200.00 | 3.74% | 3,564,825 |
| Dec 11, 2025 | 21,650.00 | 22,100.00 | 21,350.00 | 21,400.00 | 21,400.00 | - | 3,908,260 |
| Dec 10, 2025 | 21,650.00 | 21,650.00 | 21,400.00 | 21,400.00 | 21,400.00 | -1.15% | 1,409,989 |
| Dec 9, 2025 | 21,900.00 | 21,900.00 | 21,500.00 | 21,650.00 | 21,650.00 | -1.14% | 1,803,551 |
| Dec 8, 2025 | 21,950.00 | 22,450.00 | 21,650.00 | 21,900.00 | 21,900.00 | 0.23% | 1,937,011 |
| 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 |