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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	19,020	19,700	19,700	19,830	18,890	2.41M
September 05, 2025	19,100	19,010	19,010	19,270	18,830	967,487
September 04, 2025	18,560	19,110	19,110	19,110	18,420	1.23M
September 03, 2025	18,550	18,520	18,520	18,700	18,370	1.34M
September 02, 2025	18,870	18,720	18,720	18,990	18,640	1.14M
September 01, 2025	19,110	18,840	18,840	19,330	18,790	1.25M
August 29, 2025	19,380	19,150	19,150	19,440	19,080	2.25M
August 28, 2025	17,900	19,090	19,090	19,450	17,830	5.36M
August 27, 2025	17,930	18,040	18,040	18,150	17,580	1.41M
August 26, 2025	18,330	17,830	17,830	18,330	17,800	1.57M
August 25, 2025	18,060	18,300	18,300	18,830	18,060	3.23M
August 22, 2025	17,810	17,790	17,790	18,140	17,700	1.18M
August 21, 2025	17,790	17,890	17,890	18,070	17,770	1.18M
August 20, 2025	17,810	17,790	17,790	17,980	17,100	2.31M
August 19, 2025	18,310	18,200	18,200	18,480	17,970	1.27M
August 18, 2025	18,630	18,270	18,270	18,650	18,180	1.56M
August 14, 2025	18,960	18,810	18,810	19,020	18,700	1.43M
August 13, 2025	19,080	18,870	18,870	19,130	18,570	1.35M
August 12, 2025	18,320	18,720	18,720	19,360	18,310	2.65M
August 11, 2025	18,890	18,360	18,360	18,890	17,950	2.32M
August 08, 2025	18,840	18,900	18,900	19,100	18,650	1.33M
August 07, 2025	19,230	18,900	18,900	19,480	18,500	3.65M
August 06, 2025	18,170	18,720	18,720	18,850	18,110	1.76M
August 05, 2025	18,380	18,260	18,260	18,690	18,090	1.83M
August 04, 2025	17,920	18,120	18,120	18,290	17,750	2.14M
August 01, 2025	18,680	17,920	17,920	18,750	17,900	3.55M
July 31, 2025	19,160	19,090	19,090	19,480	18,940	2.75M
July 30, 2025	19,630	19,100	19,100	19,910	18,980	1.97M
July 29, 2025	19,200	19,360	19,360	19,460	18,800	1.94M
July 28, 2025	19,960	19,280	19,280	20,150	18,570	2.72M
July 25, 2025	19,490	20,100	20,100	20,250	19,490	1.98M
July 24, 2025	20,200	19,660	19,660	20,550	19,500	2.45M
July 23, 2025	20,300	20,150	20,150	20,400	19,600	2.31M
July 22, 2025	20,800	20,200	20,200	21,050	20,000	2.58M
July 21, 2025	20,250	20,400	20,400	20,750	20,100	1.96M
July 18, 2025	21,150	20,700	20,700	21,250	20,200	2.56M
July 17, 2025	21,100	21,050	21,050	21,350	20,700	2.14M
July 16, 2025	22,150	20,950	20,950	22,200	20,900	4.44M
July 15, 2025	22,150	22,550	22,550	22,950	21,750	2.61M
July 14, 2025	21,550	22,150	22,150	22,200	21,350	2.49M
July 11, 2025	22,400	21,950	21,950	22,600	21,700	2.66M
July 10, 2025	21,950	22,150	22,150	22,600	21,300	4.36M
July 09, 2025	21,600	22,100	22,100	23,050	21,150	8.03M
July 08, 2025	19,380	20,700	20,700	20,750	19,340	4.53M
July 07, 2025	18,610	19,490	19,490	19,880	18,580	4.14M
July 04, 2025	21,450	19,380	19,380	21,500	19,330	6.39M
July 03, 2025	21,350	21,550	21,550	22,250	21,100	2.92M
July 02, 2025	22,000	21,300	21,300	22,200	20,750	3.72M
July 01, 2025	22,100	21,650	21,650	22,950	21,550	5.02M
June 30, 2025	21,750	21,450	21,450	22,200	21,100	3.23M
June 27, 2025	21,900	21,350	21,350	21,950	21,050	4.03M
June 26, 2025	22,750	21,850	21,850	22,850	20,950	7.06M
June 25, 2025	22,900	23,450	23,450	23,800	22,200	7.83M
June 24, 2025	22,850	22,550	22,550	24,100	22,050	8.08M
June 23, 2025	19,010	21,550	21,550	25,350	18,950	15.57M
June 20, 2025	19,940	19,530	19,530	20,150	19,370	6.24M
June 19, 2025	20,500	19,940	19,940	20,500	19,460	2.21M
June 18, 2025	19,960	20,150	20,150	21,050	19,810	2.68M
June 17, 2025	20,300	20,100	20,100	21,400	19,660	4.91M
June 16, 2025	19,000	19,870	19,870	19,870	18,720	2.93M

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