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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	21,800	21,550	21,550	22,150	21,350	2.19M
October 16, 2025	21,900	22,200	22,200	22,750	21,700	3.26M
October 15, 2025	20,700	21,450	21,450	21,500	20,550	2.6M
October 14, 2025	21,500	20,550	20,550	21,600	20,400	2.46M
October 13, 2025	21,400	21,400	21,400	21,400	20,950	1.84M
October 10, 2025	22,300	21,950	21,950	22,650	21,800	2.97M
October 02, 2025	21,350	21,700	21,700	22,850	21,150	4.65M
October 01, 2025	21,450	21,000	21,000	21,500	20,750	1.82M
September 30, 2025	22,050	21,350	21,350	22,100	21,300	1.96M
September 29, 2025	21,350	22,000	22,000	22,650	21,250	6.19M
September 26, 2025	21,150	20,600	20,600	21,200	20,400	4.55M
September 25, 2025	20,350	20,400	20,400	20,900	19,990	2.59M
September 24, 2025	21,150	20,500	20,500	21,400	20,050	2.89M
September 23, 2025	22,100	21,300	21,300	22,250	21,250	2.38M
September 22, 2025	21,950	22,150	22,150	22,500	21,800	1.46M
September 19, 2025	22,350	22,050	22,050	22,700	22,000	1.95M
September 18, 2025	22,550	22,300	22,300	22,600	21,850	2.53M
September 17, 2025	22,350	22,000	22,000	22,400	21,600	2.28M
September 16, 2025	23,050	22,650	22,650	23,100	22,400	2.51M
September 15, 2025	22,900	22,850	22,850	23,650	22,450	5.52M
September 12, 2025	22,650	22,100	22,100	22,650	21,850	2.85M
September 11, 2025	22,300	21,750	21,750	22,900	21,300	6.62M
September 10, 2025	22,700	22,700	22,700	23,000	22,000	5.53M
September 09, 2025	20,050	22,000	22,000	22,050	19,800	7.3M
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

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