Mirae Asset Securities Co., Ltd. (KRX:00680K)
South Korea
· Delayed Price · Currency is KRW 20,150
-1,000 (-4.73%)
Mar 9, 2026, 3:30 PM KST
Mirae Asset Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19,670.00 | 20,150.00 | 18,700.00 | 20,150.00 | 20,150.00 | -4.73% | 1,017,938 |
| Mar 6, 2026 | 20,600.00 | 21,550.00 | 20,100.00 | 21,150.00 | 21,150.00 | 1.68% | 799,245 |
| Mar 5, 2026 | 21,150.00 | 21,900.00 | 20,350.00 | 20,800.00 | 20,800.00 | 13.29% | 1,334,950 |
| Mar 4, 2026 | 19,950.00 | 20,800.00 | 17,960.00 | 18,360.00 | 18,360.00 | -14.60% | 1,888,271 |
| Mar 3, 2026 | 22,000.00 | 22,950.00 | 21,000.00 | 21,500.00 | 21,500.00 | -6.72% | 1,420,976 |
| Feb 27, 2026 | 21,600.00 | 23,650.00 | 21,600.00 | 23,050.00 | 23,050.00 | 5.25% | 1,493,389 |
| Feb 26, 2026 | 21,800.00 | 22,450.00 | 21,450.00 | 21,900.00 | 21,900.00 | 0.46% | 1,161,787 |
| Feb 25, 2026 | 21,700.00 | 22,100.00 | 20,500.00 | 21,800.00 | 21,800.00 | 5.83% | 1,971,765 |
| Feb 24, 2026 | 20,700.00 | 20,950.00 | 19,610.00 | 20,600.00 | 20,600.00 | -1.90% | 2,070,683 |
| Feb 23, 2026 | 23,000.00 | 23,200.00 | 20,600.00 | 21,000.00 | 21,000.00 | -6.67% | 1,926,553 |
| Feb 20, 2026 | 23,600.00 | 23,600.00 | 21,700.00 | 22,500.00 | 22,500.00 | -0.88% | 1,609,835 |
| Feb 19, 2026 | 21,800.00 | 24,350.00 | 21,350.00 | 22,700.00 | 22,700.00 | 14.88% | 3,564,020 |
| Feb 13, 2026 | 18,100.00 | 19,950.00 | 17,780.00 | 19,760.00 | 19,760.00 | 12.08% | 2,549,524 |
| Feb 12, 2026 | 17,270.00 | 17,850.00 | 17,200.00 | 17,630.00 | 17,630.00 | 4.26% | 931,646 |
| Feb 11, 2026 | 16,990.00 | 17,120.00 | 16,610.00 | 16,910.00 | 16,910.00 | -0.41% | 544,623 |
| Feb 10, 2026 | 16,980.00 | 17,340.00 | 16,710.00 | 16,980.00 | 16,980.00 | 0.59% | 917,452 |
| Feb 9, 2026 | 17,080.00 | 17,590.00 | 16,330.00 | 16,880.00 | 16,880.00 | 3.37% | 2,322,546 |
| Feb 6, 2026 | 16,490.00 | 16,600.00 | 15,610.00 | 16,330.00 | 16,330.00 | -4.56% | 1,517,109 |
| Feb 5, 2026 | 17,060.00 | 17,550.00 | 17,030.00 | 17,110.00 | 17,110.00 | -2.73% | 1,088,812 |
| Feb 4, 2026 | 18,200.00 | 18,290.00 | 17,240.00 | 17,590.00 | 17,590.00 | -1.18% | 1,491,571 |
| Feb 3, 2026 | 15,850.00 | 18,070.00 | 15,850.00 | 17,800.00 | 17,800.00 | 17.49% | 2,758,653 |
| Feb 2, 2026 | 16,020.00 | 16,560.00 | 15,140.00 | 15,150.00 | 15,150.00 | -5.31% | 1,262,255 |
| Jan 30, 2026 | 14,800.00 | 16,900.00 | 14,470.00 | 16,000.00 | 16,000.00 | 7.38% | 3,214,717 |
| Jan 29, 2026 | 13,880.00 | 14,990.00 | 13,710.00 | 14,900.00 | 14,900.00 | 7.97% | 2,572,739 |
| Jan 28, 2026 | 14,010.00 | 14,020.00 | 13,630.00 | 13,800.00 | 13,800.00 | -1.43% | 974,227 |
| Jan 27, 2026 | 13,670.00 | 14,200.00 | 13,220.00 | 14,000.00 | 14,000.00 | 4.95% | 1,849,335 |
| Jan 26, 2026 | 13,250.00 | 13,370.00 | 12,820.00 | 13,340.00 | 13,340.00 | -0.97% | 721,013 |
| Jan 23, 2026 | 12,550.00 | 13,900.00 | 12,540.00 | 13,470.00 | 13,470.00 | 10.14% | 1,912,107 |
| Jan 22, 2026 | 12,590.00 | 12,770.00 | 12,150.00 | 12,230.00 | 12,230.00 | -1.69% | 693,574 |
| Jan 21, 2026 | 12,500.00 | 12,540.00 | 12,300.00 | 12,440.00 | 12,440.00 | -3.12% | 403,644 |
| Jan 20, 2026 | 13,050.00 | 13,080.00 | 12,590.00 | 12,840.00 | 12,840.00 | -1.91% | 724,229 |
| Jan 19, 2026 | 13,190.00 | 13,520.00 | 13,010.00 | 13,090.00 | 13,090.00 | 0.15% | 742,598 |
| Jan 16, 2026 | 12,740.00 | 13,530.00 | 12,720.00 | 13,070.00 | 13,070.00 | 4.48% | 1,522,380 |
| Jan 15, 2026 | 12,320.00 | 12,800.00 | 12,320.00 | 12,510.00 | 12,510.00 | 1.71% | 911,690 |
| Jan 14, 2026 | 12,150.00 | 12,310.00 | 11,880.00 | 12,300.00 | 12,300.00 | 0.90% | 421,390 |
| Jan 13, 2026 | 12,350.00 | 12,410.00 | 12,080.00 | 12,190.00 | 12,190.00 | -0.57% | 433,780 |
| Jan 12, 2026 | 12,230.00 | 12,550.00 | 12,120.00 | 12,260.00 | 12,260.00 | 2.25% | 868,225 |
| Jan 9, 2026 | 12,210.00 | 12,210.00 | 11,670.00 | 11,990.00 | 11,990.00 | -0.91% | 560,909 |
| Jan 8, 2026 | 12,180.00 | 12,300.00 | 11,890.00 | 12,100.00 | 12,100.00 | -0.66% | 696,116 |
| Jan 7, 2026 | 12,590.00 | 12,590.00 | 12,090.00 | 12,180.00 | 12,180.00 | -2.17% | 763,552 |
| Jan 6, 2026 | 11,650.00 | 12,460.00 | 11,560.00 | 12,450.00 | 12,450.00 | 6.87% | 1,925,043 |
| Jan 5, 2026 | 11,560.00 | 11,870.00 | 11,340.00 | 11,650.00 | 11,650.00 | 1.57% | 871,326 |
| Jan 2, 2026 | 11,240.00 | 11,590.00 | 10,840.00 | 11,470.00 | 11,470.00 | 1.96% | 682,427 |
| Dec 30, 2025 | 11,490.00 | 11,520.00 | 11,150.00 | 11,250.00 | 11,250.00 | -2.51% | 353,523 |
| Dec 29, 2025 | 11,230.00 | 11,700.00 | 11,100.00 | 11,540.00 | 11,540.00 | 1.32% | 550,850 |
| Dec 26, 2025 | 11,460.00 | 12,290.00 | 11,250.00 | 11,390.00 | 11,390.00 | 0.71% | 2,087,803 |
| Dec 24, 2025 | 11,690.00 | 11,690.00 | 10,550.00 | 11,310.00 | 11,310.00 | -4.15% | 1,337,935 |
| Dec 23, 2025 | 11,300.00 | 12,970.00 | 11,020.00 | 11,800.00 | 11,800.00 | 9.26% | 7,552,344 |
| Dec 22, 2025 | 10,820.00 | 11,210.00 | 10,650.00 | 10,800.00 | 10,800.00 | 0.47% | 698,901 |
| Dec 19, 2025 | 10,350.00 | 10,900.00 | 10,290.00 | 10,750.00 | 10,750.00 | 4.78% | 1,743,819 |
| Dec 18, 2025 | 9,610.00 | 10,340.00 | 9,590.00 | 10,260.00 | 10,260.00 | 5.99% | 1,148,459 |
| Dec 17, 2025 | 9,990.00 | 9,990.00 | 9,630.00 | 9,680.00 | 9,680.00 | -3.10% | 515,019 |
| Dec 16, 2025 | 10,000.00 | 10,090.00 | 9,890.00 | 9,990.00 | 9,990.00 | 0.10% | 201,531 |
| Dec 15, 2025 | 10,020.00 | 10,150.00 | 9,900.00 | 9,980.00 | 9,980.00 | -1.29% | 409,751 |
| Dec 12, 2025 | 10,040.00 | 10,120.00 | 9,940.00 | 10,110.00 | 10,110.00 | 1.61% | 365,951 |
| Dec 11, 2025 | 10,060.00 | 10,140.00 | 9,880.00 | 9,950.00 | 9,950.00 | -0.10% | 237,568 |
| Dec 10, 2025 | 10,090.00 | 10,090.00 | 9,940.00 | 9,960.00 | 9,960.00 | -1.29% | 301,335 |
| Dec 9, 2025 | 10,090.00 | 10,090.00 | 9,910.00 | 10,090.00 | 10,090.00 | - | 244,555 |
| Dec 8, 2025 | 10,050.00 | 10,180.00 | 9,900.00 | 10,090.00 | 10,090.00 | 0.40% | 346,203 |
| Dec 5, 2025 | 10,090.00 | 10,090.00 | 9,930.00 | 10,050.00 | 10,050.00 | -0.79% | 250,025 |
| Dec 4, 2025 | 10,200.00 | 10,230.00 | 9,990.00 | 10,130.00 | 10,130.00 | -0.49% | 285,546 |
| Dec 3, 2025 | 10,150.00 | 10,450.00 | 10,060.00 | 10,180.00 | 10,180.00 | 0.30% | 420,671 |
| Dec 2, 2025 | 10,100.00 | 10,330.00 | 10,070.00 | 10,150.00 | 10,150.00 | -0.49% | 336,237 |
| Dec 1, 2025 | 9,890.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 3.13% | 795,846 |
| Nov 28, 2025 | 9,890.00 | 9,890.00 | 9,760.00 | 9,890.00 | 9,890.00 | 0.61% | 253,910 |
| Nov 27, 2025 | 10,090.00 | 10,090.00 | 9,830.00 | 9,830.00 | 9,830.00 | -1.99% | 162,223 |
| Nov 26, 2025 | 9,650.00 | 10,030.00 | 9,640.00 | 10,030.00 | 10,030.00 | 4.48% | 480,809 |
| Nov 25, 2025 | 9,930.00 | 10,010.00 | 9,530.00 | 9,600.00 | 9,600.00 | -2.93% | 386,945 |
| Nov 24, 2025 | 9,890.00 | 10,020.00 | 9,690.00 | 9,890.00 | 9,890.00 | 0.92% | 274,889 |
| Nov 21, 2025 | 9,790.00 | 9,890.00 | 9,720.00 | 9,800.00 | 9,800.00 | -2.97% | 584,371 |
| Nov 20, 2025 | 10,150.00 | 10,300.00 | 10,020.00 | 10,100.00 | 10,100.00 | 1.51% | 263,599 |
| Nov 19, 2025 | 9,770.00 | 9,950.00 | 9,440.00 | 9,950.00 | 9,950.00 | 3.11% | 665,013 |
| Nov 18, 2025 | 10,000.00 | 10,030.00 | 9,650.00 | 9,650.00 | 9,650.00 | -4.46% | 492,357 |
| Nov 17, 2025 | 10,040.00 | 10,140.00 | 9,810.00 | 10,100.00 | 10,100.00 | 0.80% | 395,100 |
| Nov 14, 2025 | 10,180.00 | 10,300.00 | 9,980.00 | 10,020.00 | 10,020.00 | -3.84% | 479,910 |
| Nov 13, 2025 | 10,260.00 | 10,490.00 | 10,120.00 | 10,420.00 | 10,420.00 | 1.66% | 571,633 |
| Nov 12, 2025 | 9,900.00 | 10,270.00 | 9,780.00 | 10,250.00 | 10,250.00 | 4.59% | 839,936 |
| Nov 11, 2025 | 10,230.00 | 10,260.00 | 9,700.00 | 9,800.00 | 9,800.00 | -4.20% | 593,567 |
| Nov 10, 2025 | 10,000.00 | 10,480.00 | 10,000.00 | 10,230.00 | 10,230.00 | 3.44% | 810,591 |
| Nov 7, 2025 | 10,080.00 | 10,240.00 | 9,680.00 | 9,890.00 | 9,890.00 | -3.51% | 1,007,574 |
| Nov 6, 2025 | 10,470.00 | 10,490.00 | 9,550.00 | 10,250.00 | 10,250.00 | -0.58% | 1,261,878 |
| Nov 5, 2025 | 10,210.00 | 10,310.00 | 9,770.00 | 10,310.00 | 10,310.00 | -0.39% | 976,574 |
| Nov 4, 2025 | 10,990.00 | 11,020.00 | 10,320.00 | 10,350.00 | 10,350.00 | -6.76% | 939,792 |
| Nov 3, 2025 | 10,950.00 | 11,240.00 | 10,940.00 | 11,100.00 | 11,100.00 | 2.30% | 571,858 |
| Oct 31, 2025 | 10,830.00 | 11,220.00 | 10,680.00 | 10,850.00 | 10,850.00 | 0.18% | 544,440 |
| Oct 30, 2025 | 11,030.00 | 11,380.00 | 10,820.00 | 10,830.00 | 10,830.00 | -0.91% | 793,327 |
| Oct 29, 2025 | 10,700.00 | 10,930.00 | 10,400.00 | 10,930.00 | 10,930.00 | 2.44% | 741,459 |
| Oct 28, 2025 | 10,550.00 | 10,700.00 | 10,380.00 | 10,670.00 | 10,670.00 | 0.47% | 481,030 |
| Oct 27, 2025 | 10,500.00 | 11,150.00 | 10,430.00 | 10,620.00 | 10,620.00 | 3.81% | 1,321,875 |
| Oct 24, 2025 | 10,160.00 | 10,470.00 | 10,110.00 | 10,230.00 | 10,230.00 | 2.81% | 705,838 |
| Oct 23, 2025 | 10,240.00 | 10,240.00 | 9,850.00 | 9,950.00 | 9,950.00 | -3.40% | 585,864 |
| Oct 22, 2025 | 10,380.00 | 10,390.00 | 10,080.00 | 10,300.00 | 10,300.00 | -0.87% | 655,232 |
| Oct 21, 2025 | 10,650.00 | 10,800.00 | 10,300.00 | 10,390.00 | 10,390.00 | -1.89% | 788,981 |
| Oct 20, 2025 | 9,630.00 | 10,590.00 | 9,480.00 | 10,590.00 | 10,590.00 | 10.77% | 2,239,643 |
| Oct 17, 2025 | 9,770.00 | 9,780.00 | 9,430.00 | 9,560.00 | 9,560.00 | -3.24% | 691,139 |
| Oct 16, 2025 | 9,670.00 | 10,120.00 | 9,640.00 | 9,880.00 | 9,880.00 | 3.02% | 967,763 |
| Oct 15, 2025 | 9,380.00 | 9,590.00 | 9,340.00 | 9,590.00 | 9,590.00 | 3.23% | 432,355 |
| Oct 14, 2025 | 9,420.00 | 9,590.00 | 9,150.00 | 9,290.00 | 9,290.00 | -1.59% | 574,465 |
| Oct 13, 2025 | 9,540.00 | 9,580.00 | 9,340.00 | 9,440.00 | 9,440.00 | -3.48% | 549,461 |
| Oct 10, 2025 | 9,900.00 | 9,900.00 | 9,620.00 | 9,780.00 | 9,780.00 | 1.56% | 936,149 |