Mirae Asset Securities Co., Ltd. (KRX:00680K)
South Korea
· Delayed Price · Currency is KRW 10,050
-80 (-0.79%)
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 | 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 |
| Oct 2, 2025 | 9,520.00 | 9,970.00 | 9,430.00 | 9,630.00 | 9,630.00 | 2.67% | 705,332 |
| Oct 1, 2025 | 9,580.00 | 9,580.00 | 9,290.00 | 9,380.00 | 9,380.00 | -1.47% | 386,309 |
| Sep 30, 2025 | 9,770.00 | 9,770.00 | 9,420.00 | 9,520.00 | 9,520.00 | -2.06% | 354,726 |
| Sep 29, 2025 | 9,340.00 | 10,040.00 | 9,340.00 | 9,720.00 | 9,720.00 | 5.54% | 1,467,572 |
| Sep 26, 2025 | 9,300.00 | 9,430.00 | 9,100.00 | 9,210.00 | 9,210.00 | 0.11% | 566,912 |
| Sep 25, 2025 | 9,070.00 | 9,200.00 | 8,950.00 | 9,200.00 | 9,200.00 | 1.10% | 508,520 |
| Sep 24, 2025 | 9,420.00 | 9,420.00 | 9,050.00 | 9,100.00 | 9,100.00 | -3.60% | 702,750 |
| Sep 23, 2025 | 9,770.00 | 9,840.00 | 9,320.00 | 9,440.00 | 9,440.00 | -3.58% | 838,792 |
| Sep 22, 2025 | 9,730.00 | 9,910.00 | 9,660.00 | 9,790.00 | 9,790.00 | - | 435,310 |
| Sep 19, 2025 | 9,880.00 | 9,990.00 | 9,660.00 | 9,790.00 | 9,790.00 | -1.01% | 4,933,718 |
| Sep 18, 2025 | 9,610.00 | 9,950.00 | 9,590.00 | 9,890.00 | 9,890.00 | 3.45% | 894,497 |
| Sep 17, 2025 | 9,760.00 | 9,760.00 | 9,450.00 | 9,560.00 | 9,560.00 | -2.35% | 684,091 |
| Sep 16, 2025 | 9,710.00 | 9,890.00 | 9,620.00 | 9,790.00 | 9,790.00 | 0.93% | 553,760 |
| Sep 15, 2025 | 9,510.00 | 9,900.00 | 9,510.00 | 9,700.00 | 9,700.00 | 2.75% | 1,057,734 |
| Sep 12, 2025 | 9,390.00 | 9,500.00 | 9,220.00 | 9,440.00 | 9,440.00 | 2.72% | 675,237 |
| Sep 11, 2025 | 9,460.00 | 9,550.00 | 9,000.00 | 9,190.00 | 9,190.00 | -3.36% | 1,019,702 |
| Sep 10, 2025 | 9,360.00 | 9,580.00 | 9,260.00 | 9,510.00 | 9,510.00 | 2.70% | 1,085,727 |
| Sep 9, 2025 | 8,760.00 | 9,300.00 | 8,730.00 | 9,260.00 | 9,260.00 | 6.68% | 1,373,302 |
| Sep 8, 2025 | 8,420.00 | 8,840.00 | 8,420.00 | 8,680.00 | 8,680.00 | 3.09% | 663,341 |
| Sep 5, 2025 | 8,530.00 | 8,640.00 | 8,390.00 | 8,420.00 | 8,420.00 | -1.29% | 238,012 |
| Sep 4, 2025 | 8,440.00 | 8,570.00 | 8,360.00 | 8,530.00 | 8,530.00 | 1.67% | 444,693 |
| Sep 3, 2025 | 8,400.00 | 8,450.00 | 8,240.00 | 8,390.00 | 8,390.00 | -0.12% | 266,269 |
| Sep 2, 2025 | 8,400.00 | 8,490.00 | 8,350.00 | 8,400.00 | 8,400.00 | 0.24% | 306,815 |
| Sep 1, 2025 | 8,380.00 | 8,490.00 | 8,220.00 | 8,380.00 | 8,380.00 | -0.24% | 388,846 |
| Aug 29, 2025 | 8,370.00 | 8,540.00 | 8,280.00 | 8,400.00 | 8,400.00 | 1.57% | 420,974 |
| Aug 28, 2025 | 7,920.00 | 8,370.00 | 7,760.00 | 8,270.00 | 8,270.00 | 4.16% | 776,599 |
| Aug 27, 2025 | 7,900.00 | 7,980.00 | 7,790.00 | 7,940.00 | 7,940.00 | 0.89% | 317,063 |
| Aug 26, 2025 | 8,120.00 | 8,120.00 | 7,840.00 | 7,870.00 | 7,870.00 | -3.08% | 481,299 |
| Aug 25, 2025 | 7,950.00 | 8,220.00 | 7,940.00 | 8,120.00 | 8,120.00 | 3.05% | 724,733 |
| Aug 22, 2025 | 7,850.00 | 8,000.00 | 7,660.00 | 7,880.00 | 7,880.00 | 0.90% | 555,736 |
| Aug 21, 2025 | 7,900.00 | 8,080.00 | 7,810.00 | 7,810.00 | 7,810.00 | -1.14% | 300,865 |
| Aug 20, 2025 | 8,100.00 | 8,120.00 | 7,630.00 | 7,900.00 | 7,900.00 | -3.30% | 616,320 |
| Aug 19, 2025 | 8,230.00 | 8,280.00 | 8,090.00 | 8,170.00 | 8,170.00 | -0.73% | 317,266 |
| Aug 18, 2025 | 8,380.00 | 8,380.00 | 8,120.00 | 8,230.00 | 8,230.00 | -2.02% | 307,391 |
| Aug 14, 2025 | 8,400.00 | 8,460.00 | 8,270.00 | 8,400.00 | 8,400.00 | - | 243,475 |
| Aug 13, 2025 | 8,500.00 | 8,530.00 | 8,220.00 | 8,400.00 | 8,400.00 | 0.36% | 391,578 |
| Aug 12, 2025 | 8,240.00 | 8,650.00 | 8,120.00 | 8,370.00 | 8,370.00 | 3.08% | 865,204 |
| Aug 11, 2025 | 8,250.00 | 8,280.00 | 7,910.00 | 8,120.00 | 8,120.00 | -2.17% | 521,308 |
| Aug 8, 2025 | 8,500.00 | 8,500.00 | 8,230.00 | 8,300.00 | 8,300.00 | -2.35% | 449,029 |
| Aug 7, 2025 | 8,600.00 | 8,670.00 | 8,340.00 | 8,500.00 | 8,500.00 | 0.24% | 538,206 |
| Aug 6, 2025 | 8,160.00 | 8,480.00 | 8,080.00 | 8,480.00 | 8,480.00 | 3.92% | 585,855 |
| Aug 5, 2025 | 8,160.00 | 8,370.00 | 8,100.00 | 8,160.00 | 8,160.00 | 0.74% | 262,205 |
| Aug 4, 2025 | 8,000.00 | 8,220.00 | 7,950.00 | 8,100.00 | 8,100.00 | 0.62% | 634,627 |
| Aug 1, 2025 | 8,450.00 | 8,450.00 | 7,900.00 | 8,050.00 | 8,050.00 | -5.52% | 1,194,752 |
| Jul 31, 2025 | 8,530.00 | 8,770.00 | 8,360.00 | 8,520.00 | 8,520.00 | - | 731,381 |
| Jul 30, 2025 | 8,670.00 | 8,780.00 | 8,460.00 | 8,520.00 | 8,520.00 | -1.16% | 791,025 |
| Jul 29, 2025 | 8,310.00 | 8,640.00 | 8,250.00 | 8,620.00 | 8,620.00 | 3.11% | 832,337 |
| Jul 28, 2025 | 8,900.00 | 8,900.00 | 8,250.00 | 8,360.00 | 8,360.00 | -6.07% | 1,751,538 |
| Jul 25, 2025 | 8,700.00 | 9,000.00 | 8,670.00 | 8,900.00 | 8,900.00 | 1.71% | 863,642 |
| Jul 24, 2025 | 9,050.00 | 9,200.00 | 8,630.00 | 8,750.00 | 8,750.00 | -3.31% | 1,911,615 |
| Jul 23, 2025 | 9,150.00 | 9,150.00 | 8,640.00 | 9,050.00 | 9,050.00 | -0.66% | 1,240,424 |
| Jul 22, 2025 | 9,170.00 | 9,420.00 | 9,000.00 | 9,110.00 | 9,110.00 | 0.11% | 1,424,956 |
| Jul 21, 2025 | 8,980.00 | 9,180.00 | 8,860.00 | 9,100.00 | 9,100.00 | -0.98% | 899,938 |
| Jul 18, 2025 | 9,360.00 | 9,430.00 | 8,970.00 | 9,190.00 | 9,190.00 | -1.50% | 955,062 |
| Jul 17, 2025 | 9,490.00 | 9,490.00 | 9,210.00 | 9,330.00 | 9,330.00 | -0.74% | 1,028,671 |
| Jul 16, 2025 | 9,940.00 | 10,050.00 | 9,330.00 | 9,400.00 | 9,400.00 | -5.91% | 1,914,927 |
| Jul 15, 2025 | 9,900.00 | 10,100.00 | 9,710.00 | 9,990.00 | 9,990.00 | 0.30% | 953,743 |
| Jul 14, 2025 | 9,690.00 | 9,960.00 | 9,560.00 | 9,960.00 | 9,960.00 | 2.79% | 1,251,900 |
| Jul 11, 2025 | 9,900.00 | 9,970.00 | 9,630.00 | 9,690.00 | 9,690.00 | 0.31% | 1,550,478 |