Mirae Asset Securities Co. Ltd. - 006800.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28,400	29,500	29,500	29,550	27,900	3.93M
January 13, 2026	29,250	28,450	28,450	29,250	28,050	3.21M
January 12, 2026	28,350	28,650	28,650	30,400	27,900	9.81M
January 09, 2026	27,950	27,100	27,100	27,950	26,500	3.84M
January 08, 2026	28,000	27,650	27,650	28,150	27,250	4.36M
January 07, 2026	28,700	28,000	28,000	28,950	27,200	7.12M
January 06, 2026	25,400	28,700	28,700	28,950	25,300	17.14M
January 05, 2026	25,050	25,500	25,500	25,900	24,700	4.71M
January 02, 2026	23,300	24,650	24,650	24,750	22,600	5.54M
December 30, 2025	23,550	23,350	23,350	23,600	22,950	2.5M
December 29, 2025	22,650	23,700	23,700	23,950	22,550	4.56M
December 26, 2025	23,250	22,900	22,900	23,800	22,700	5.03M
December 24, 2025	24,100	23,150	23,150	24,450	23,100	5.81M
December 23, 2025	24,800	23,900	23,900	24,800	23,150	17.54M
December 22, 2025	22,950	23,000	23,000	23,950	22,650	8.55M
December 19, 2025	22,400	22,700	22,700	24,250	22,050	19.65M
December 18, 2025	20,000	22,100	22,100	22,400	19,850	11.69M
December 17, 2025	21,550	20,450	20,450	21,550	20,150	5.53M
December 16, 2025	21,400	21,400	21,400	21,950	21,300	2.82M
December 15, 2025	21,650	21,450	21,450	21,825	21,350	2.57M
December 12, 2025	21,700	22,200	22,200	22,300	21,400	3.56M
December 11, 2025	21,650	21,400	21,400	22,100	21,350	3.94M
December 10, 2025	21,650	21,400	21,400	21,650	21,400	1.42M
December 09, 2025	21,900	21,650	21,650	21,900	21,500	1.89M
December 08, 2025	21,950	21,900	21,900	22,450	21,650	2.02M
December 05, 2025	21,800	21,850	21,850	21,950	21,450	2.37M
December 04, 2025	22,250	21,800	21,800	22,250	21,550	2.75M
December 03, 2025	21,850	22,250	22,250	22,900	21,700	4.5M
December 02, 2025	22,000	21,750	21,750	22,550	21,600	3.09M
December 01, 2025	22,050	21,900	21,900	22,550	21,550	2.41M
November 28, 2025	22,350	21,850	21,850	22,400	21,750	2.28M
November 27, 2025	22,500	22,200	22,200	22,600	22,000	2.35M
November 26, 2025	21,400	22,500	22,500	22,500	21,400	3.68M
November 25, 2025	21,500	21,000	21,000	21,950	20,700	2.97M
November 24, 2025	21,550	21,200	21,200	22,150	21,000	5.54M
November 21, 2025	21,250	21,150	21,150	21,600	21,050	3.07M
November 20, 2025	22,800	22,250	22,250	23,050	22,250	2.83M
November 19, 2025	22,200	22,150	22,150	22,450	21,450	2.66M
November 18, 2025	22,650	21,900	21,900	22,900	21,650	4.08M
November 17, 2025	23,650	23,050	23,050	23,700	22,700	2.77M
November 14, 2025	23,800	23,400	23,400	24,300	23,250	4.05M
November 13, 2025	24,600	24,550	24,550	24,900	24,000	4.42M
November 12, 2025	23,300	24,550	24,550	24,900	22,900	6.6M
November 11, 2025	24,000	22,950	22,950	24,150	22,700	5.59M
November 10, 2025	23,750	23,900	23,900	24,600	23,650	6.89M
November 07, 2025	23,150	23,100	23,100	24,050	22,550	6.35M
November 06, 2025	25,500	23,650	23,650	25,550	22,100	16.94M
November 05, 2025	25,300	24,750	24,750	25,500	23,800	6.57M
November 04, 2025	27,100	25,650	25,650	27,150	25,600	3.99M
November 03, 2025	26,800	27,500	27,500	27,800	26,350	3.81M
October 31, 2025	25,700	26,300	26,300	27,350	25,550	4.23M
October 30, 2025	26,650	25,700	25,700	27,350	25,650	3.99M
October 29, 2025	26,200	25,850	25,850	26,200	25,200	2.62M
October 28, 2025	25,200	25,950	25,950	26,125	24,850	3.13M
October 27, 2025	25,300	25,800	25,800	27,300	24,900	7.3M
October 24, 2025	23,750	24,300	24,300	24,700	23,550	4.22M
October 23, 2025	23,250	22,950	22,950	23,550	22,650	3.06M
October 22, 2025	23,950	23,750	23,750	24,100	23,100	3.16M
October 21, 2025	25,450	24,000	24,000	25,450	23,850	5.1M
October 20, 2025	21,950	25,250	25,250	25,475	21,400	9.55M

Mirae Asset Securities Co. Ltd. (006800.KS) KSC