Mirae Asset Securities Co., Ltd. (KRX:006800)
South Korea
· Delayed Price · Currency is KRW 67,700
-800 (-1.17%)
Apr 29, 2026, 3:30 PM KST
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 68,100.00 | 68,200.00 | 66,900.00 | 67,700.00 | 67,700.00 | -1.17% | 1,504,753 |
| Apr 28, 2026 | 68,700.00 | 70,800.00 | 67,900.00 | 68,500.00 | 68,500.00 | -0.29% | 2,887,999 |
| Apr 27, 2026 | 67,600.00 | 70,400.00 | 66,100.00 | 68,700.00 | 68,700.00 | 2.69% | 3,580,386 |
| Apr 24, 2026 | 67,900.00 | 68,000.00 | 66,600.00 | 66,900.00 | 66,900.00 | -1.18% | 1,587,432 |
| Apr 23, 2026 | 70,400.00 | 71,000.00 | 65,700.00 | 67,700.00 | 67,700.00 | -2.03% | 3,165,509 |
| Apr 22, 2026 | 68,800.00 | 71,000.00 | 68,200.00 | 69,100.00 | 69,100.00 | 0.44% | 2,457,066 |
| Apr 21, 2026 | 69,900.00 | 70,200.00 | 68,000.00 | 68,800.00 | 68,800.00 | -0.29% | 2,184,991 |
| Apr 20, 2026 | 70,000.00 | 70,300.00 | 68,700.00 | 69,000.00 | 69,000.00 | -1.99% | 1,556,491 |
| Apr 17, 2026 | 71,300.00 | 72,600.00 | 70,000.00 | 70,400.00 | 70,400.00 | -1.26% | 2,193,912 |
| Apr 16, 2026 | 71,800.00 | 72,300.00 | 70,000.00 | 71,300.00 | 71,300.00 | 2.30% | 1,992,504 |
| Apr 15, 2026 | 73,400.00 | 73,500.00 | 69,600.00 | 69,700.00 | 69,700.00 | -3.73% | 4,656,254 |
| Apr 14, 2026 | 67,400.00 | 74,100.00 | 67,100.00 | 72,400.00 | 72,400.00 | 10.87% | 9,965,780 |
| Apr 13, 2026 | 64,900.00 | 66,500.00 | 64,400.00 | 65,300.00 | 65,300.00 | -1.80% | 1,563,724 |
| Apr 10, 2026 | 68,500.00 | 68,600.00 | 66,500.00 | 66,500.00 | 66,500.00 | -1.77% | 1,813,638 |
| Apr 9, 2026 | 66,900.00 | 68,300.00 | 65,900.00 | 67,700.00 | 67,700.00 | - | 2,187,495 |
| Apr 8, 2026 | 66,600.00 | 68,000.00 | 65,300.00 | 67,700.00 | 67,700.00 | 10.08% | 3,421,376 |
| Apr 7, 2026 | 64,200.00 | 65,000.00 | 61,100.00 | 61,500.00 | 61,500.00 | -2.69% | 2,417,957 |
| Apr 6, 2026 | 63,400.00 | 64,500.00 | 61,700.00 | 63,200.00 | 63,200.00 | 0.16% | 1,648,201 |
| Apr 3, 2026 | 64,000.00 | 65,100.00 | 62,300.00 | 63,100.00 | 63,100.00 | 2.44% | 2,222,254 |
| Apr 2, 2026 | 67,700.00 | 68,000.00 | 60,800.00 | 61,600.00 | 61,600.00 | -7.51% | 3,747,611 |
| Apr 1, 2026 | 65,000.00 | 68,300.00 | 64,300.00 | 66,600.00 | 66,600.00 | 8.12% | 3,425,693 |
| Mar 31, 2026 | 60,900.00 | 63,500.00 | 60,700.00 | 61,600.00 | 61,600.00 | -1.75% | 2,516,303 |
| Mar 30, 2026 | 63,100.00 | 63,800.00 | 62,100.00 | 62,700.00 | 62,700.00 | -6.56% | 1,861,721 |
| Mar 27, 2026 | 63,200.00 | 67,200.00 | 62,400.00 | 67,100.00 | 67,100.00 | 2.76% | 2,969,977 |
| Mar 26, 2026 | 69,700.00 | 69,800.00 | 65,100.00 | 65,300.00 | 65,300.00 | -2.97% | 3,636,429 |
| Mar 25, 2026 | 63,700.00 | 68,800.00 | 62,900.00 | 67,300.00 | 67,300.00 | 10.15% | 5,318,082 |
| Mar 24, 2026 | 65,200.00 | 65,200.00 | 59,600.00 | 61,100.00 | 61,100.00 | -1.29% | 3,162,432 |
| Mar 23, 2026 | 65,000.00 | 65,000.00 | 61,600.00 | 61,900.00 | 61,900.00 | -8.57% | 2,920,975 |
| Mar 20, 2026 | 67,700.00 | 69,400.00 | 67,500.00 | 67,700.00 | 67,700.00 | 1.50% | 3,126,897 |
| Mar 19, 2026 | 67,600.00 | 68,500.00 | 66,600.00 | 66,700.00 | 66,700.00 | -4.58% | 2,521,922 |
| Mar 18, 2026 | 71,000.00 | 71,300.00 | 69,300.00 | 69,900.00 | 69,900.00 | 1.16% | 3,198,774 |
| Mar 17, 2026 | 72,600.00 | 72,700.00 | 69,000.00 | 69,100.00 | 69,100.00 | -2.54% | 3,225,922 |
| Mar 16, 2026 | 70,700.00 | 73,000.00 | 69,200.00 | 70,900.00 | 70,900.00 | 9.48% | 4,164,924 |
| Mar 13, 2026 | 62,709.30 | 66,529.63 | 61,963.87 | 64,759.24 | 64,479.70 | -1.28% | 3,816,720 |
| Mar 12, 2026 | 66,622.81 | 67,181.88 | 64,293.34 | 65,597.84 | 65,314.69 | -1.40% | 4,395,265 |
| Mar 11, 2026 | 63,454.73 | 69,418.17 | 62,988.84 | 66,529.63 | 66,242.45 | 10.53% | 13,049,691 |
| Mar 10, 2026 | 63,734.27 | 63,827.45 | 59,541.23 | 60,193.48 | 59,933.65 | 0.62% | 4,848,381 |
| Mar 9, 2026 | 57,211.76 | 59,820.76 | 54,975.47 | 59,820.76 | 59,562.54 | -4.32% | 5,007,295 |
| Mar 6, 2026 | 60,938.91 | 63,547.91 | 58,702.62 | 62,522.95 | 62,253.06 | 2.91% | 4,456,818 |
| Mar 5, 2026 | 60,659.37 | 64,293.34 | 59,820.76 | 60,752.55 | 60,490.31 | 15.40% | 7,617,780 |
| Mar 4, 2026 | 58,236.72 | 61,404.80 | 52,180.10 | 52,646.00 | 52,418.75 | -15.17% | 9,519,629 |
| Mar 3, 2026 | 65,038.77 | 66,250.10 | 62,057.05 | 62,057.05 | 61,789.18 | -7.50% | 5,030,530 |
| Feb 27, 2026 | 67,647.78 | 72,027.18 | 66,809.17 | 67,088.70 | 66,799.11 | -2.17% | 7,346,500 |
| Feb 26, 2026 | 67,461.42 | 68,765.92 | 65,691.02 | 68,579.56 | 68,283.54 | 0.96% | 5,638,554 |
| Feb 25, 2026 | 66,250.10 | 70,722.68 | 63,734.27 | 67,927.31 | 67,634.10 | 8.64% | 9,320,414 |
| Feb 24, 2026 | 62,057.05 | 64,200.16 | 58,795.80 | 62,522.95 | 62,253.06 | -1.76% | 8,332,097 |
| Feb 23, 2026 | 66,622.81 | 66,902.35 | 62,429.77 | 63,641.09 | 63,366.38 | -3.67% | 6,027,581 |
| Feb 20, 2026 | 69,231.82 | 69,324.99 | 64,572.88 | 66,063.74 | 65,778.57 | 0.57% | 7,589,306 |
| Feb 19, 2026 | 64,106.98 | 67,740.96 | 62,895.66 | 65,691.02 | 65,407.46 | 14.45% | 10,449,178 |
| Feb 13, 2026 | 52,366.46 | 60,193.48 | 50,968.78 | 57,398.11 | 57,150.35 | 15.36% | 24,039,621 |
| Feb 12, 2026 | 49,757.46 | 50,316.53 | 48,359.77 | 49,757.46 | 49,542.68 | 4.09% | 5,832,201 |
| Feb 11, 2026 | 47,987.06 | 48,639.31 | 46,868.91 | 47,800.70 | 47,594.37 | -1.16% | 3,773,881 |
| Feb 10, 2026 | 50,689.24 | 50,782.42 | 48,266.60 | 48,359.77 | 48,151.03 | -2.81% | 5,244,044 |
| Feb 9, 2026 | 48,452.95 | 52,366.46 | 46,263.25 | 49,757.46 | 49,542.68 | 11.25% | 13,753,682 |
| Feb 6, 2026 | 43,794.02 | 45,517.82 | 41,091.83 | 44,725.80 | 44,532.74 | -3.23% | 8,315,971 |
| Feb 5, 2026 | 45,890.54 | 47,427.99 | 45,843.95 | 46,216.66 | 46,017.17 | -3.12% | 5,083,761 |
| Feb 4, 2026 | 47,987.06 | 48,406.36 | 45,657.59 | 47,707.52 | 47,501.59 | 2.50% | 8,135,995 |
| Feb 3, 2026 | 40,113.45 | 47,334.81 | 39,554.38 | 46,542.79 | 46,341.88 | 24.72% | 20,443,275 |
| Feb 2, 2026 | 40,160.04 | 40,346.40 | 36,712.43 | 37,318.09 | 37,157.01 | -6.32% | 6,819,047 |
| Jan 30, 2026 | 37,178.32 | 41,557.73 | 36,898.79 | 39,833.92 | 39,661.97 | 4.65% | 13,842,672 |
| Jan 29, 2026 | 32,892.10 | 38,482.83 | 32,333.03 | 38,063.52 | 37,899.22 | 17.39% | 21,187,866 |
| Jan 28, 2026 | 32,426.21 | 32,752.33 | 31,867.14 | 32,426.21 | 32,286.24 | - | 4,914,877 |
| Jan 27, 2026 | 31,820.55 | 32,985.28 | 30,516.04 | 32,426.21 | 32,286.24 | 4.50% | 6,517,901 |
| Jan 26, 2026 | 31,401.24 | 31,447.83 | 30,003.56 | 31,028.53 | 30,894.59 | -4.31% | 7,928,728 |
| Jan 23, 2026 | 29,304.72 | 33,078.46 | 28,932.00 | 32,426.21 | 32,286.24 | 16.58% | 25,717,890 |
| Jan 22, 2026 | 28,419.52 | 28,745.65 | 27,720.68 | 27,813.86 | 27,693.80 | 0.34% | 3,945,855 |
| Jan 21, 2026 | 27,161.61 | 28,023.51 | 27,068.43 | 27,720.68 | 27,601.02 | -3.09% | 4,297,487 |
| Jan 20, 2026 | 29,304.72 | 29,351.31 | 28,326.34 | 28,605.88 | 28,482.40 | -3.91% | 4,452,317 |
| Jan 19, 2026 | 29,304.72 | 30,236.51 | 29,025.18 | 29,770.61 | 29,642.11 | 2.40% | 4,212,676 |
| Jan 16, 2026 | 28,885.41 | 30,376.27 | 28,326.34 | 29,071.77 | 28,946.28 | 1.46% | 6,257,841 |
| Jan 15, 2026 | 27,953.63 | 29,258.13 | 27,767.27 | 28,652.47 | 28,528.79 | 4.24% | 7,610,600 |
| Jan 14, 2026 | 26,462.77 | 27,534.32 | 25,996.87 | 27,487.73 | 27,369.08 | 3.69% | 4,068,655 |
| Jan 13, 2026 | 27,254.79 | 27,254.79 | 26,136.64 | 26,509.36 | 26,394.93 | -0.70% | 3,357,575 |
| Jan 12, 2026 | 26,416.18 | 28,326.34 | 25,996.87 | 26,695.71 | 26,580.48 | 5.72% | 10,533,367 |
| Jan 9, 2026 | 26,043.46 | 26,043.46 | 24,692.37 | 25,251.44 | 25,142.44 | -1.99% | 4,123,225 |
| Jan 8, 2026 | 26,090.05 | 26,229.82 | 25,391.21 | 25,763.93 | 25,652.71 | -1.25% | 4,370,376 |
| Jan 7, 2026 | 26,742.30 | 26,975.25 | 25,344.62 | 26,090.05 | 25,977.43 | -2.44% | 7,643,021 |
| Jan 6, 2026 | 23,667.40 | 26,975.25 | 23,574.23 | 26,742.30 | 26,626.87 | 12.55% | 18,726,425 |
| Jan 5, 2026 | 23,341.28 | 24,133.30 | 23,015.15 | 23,760.58 | 23,658.02 | 3.45% | 4,900,532 |
| Jan 2, 2026 | 21,710.65 | 23,061.74 | 21,058.40 | 22,968.56 | 22,869.42 | 5.57% | 5,942,544 |
| Dec 30, 2025 | 21,943.60 | 21,990.19 | 21,384.52 | 21,757.24 | 21,663.32 | -1.48% | 2,678,252 |
| Dec 29, 2025 | 21,104.99 | 22,316.31 | 21,011.81 | 22,083.37 | 21,988.04 | 3.49% | 4,780,128 |
| Dec 26, 2025 | 21,664.06 | 22,176.54 | 21,151.58 | 21,337.94 | 21,245.83 | -1.08% | 5,402,695 |
| Dec 24, 2025 | 22,456.08 | 22,782.21 | 21,524.29 | 21,570.88 | 21,477.77 | -3.14% | 6,177,935 |
| Dec 23, 2025 | 23,108.33 | 23,108.33 | 21,570.88 | 22,269.72 | 22,173.59 | 3.91% | 18,768,205 |
| Dec 22, 2025 | 21,384.52 | 22,316.31 | 21,104.99 | 21,431.11 | 21,338.61 | 1.32% | 9,171,206 |
| Dec 19, 2025 | 20,872.04 | 22,595.85 | 20,545.92 | 21,151.58 | 21,060.28 | 2.71% | 20,842,315 |
| Dec 18, 2025 | 18,635.75 | 20,872.04 | 18,495.98 | 20,592.51 | 20,503.62 | 8.07% | 12,460,168 |
| Dec 17, 2025 | 20,080.02 | 20,080.02 | 18,775.52 | 19,055.06 | 18,972.80 | -4.44% | 5,932,580 |
| Dec 16, 2025 | 19,940.25 | 20,452.74 | 19,847.08 | 19,940.25 | 19,854.18 | -0.23% | 2,924,681 |
| Dec 15, 2025 | 20,173.20 | 20,336.26 | 19,893.66 | 19,986.84 | 19,900.57 | -3.38% | 2,631,691 |
| Dec 12, 2025 | 20,219.79 | 20,778.86 | 19,940.25 | 20,685.68 | 20,596.39 | 3.74% | 3,825,791 |
| Dec 11, 2025 | 20,173.20 | 20,592.51 | 19,893.66 | 19,940.25 | 19,854.18 | - | 4,229,915 |
| Dec 10, 2025 | 20,173.20 | 20,173.20 | 19,940.25 | 19,940.25 | 19,854.18 | -1.15% | 1,531,020 |
| Dec 9, 2025 | 20,406.15 | 20,406.15 | 20,033.43 | 20,173.20 | 20,086.12 | -1.14% | 1,935,581 |
| Dec 8, 2025 | 20,452.74 | 20,918.63 | 20,173.20 | 20,406.15 | 20,318.06 | 0.23% | 2,100,400 |
| Dec 5, 2025 | 20,312.97 | 20,452.74 | 19,986.84 | 20,359.56 | 20,271.68 | 0.23% | 2,541,449 |
| Dec 4, 2025 | 20,732.27 | 20,732.27 | 20,080.02 | 20,312.97 | 20,225.29 | -2.02% | 2,966,778 |
| Dec 3, 2025 | 20,359.56 | 21,337.94 | 20,219.79 | 20,732.27 | 20,642.78 | 2.30% | 4,756,870 |
| Dec 2, 2025 | 20,499.33 | 21,011.81 | 20,126.61 | 20,266.38 | 20,178.90 | -0.68% | 3,316,850 |