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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74,300	70,900	70,900	74,400	69,300	7.07M
February 19, 2026	68,800	70,500	70,500	72,700	67,500	9.74M
February 13, 2026	56,200	61,600	61,600	64,600	54,700	22.4M
February 12, 2026	53,400	53,400	53,400	54,000	51,900	5.43M
February 11, 2026	51,500	51,300	51,300	52,200	50,300	3.52M
February 10, 2026	54,400	51,900	51,900	54,500	51,800	4.89M
February 09, 2026	52,000	53,400	53,400	56,200	49,650	13M
February 06, 2026	47,000	48,000	48,000	48,850	44,100	7.75M
February 05, 2026	49,250	49,600	49,600	50,900	49,200	4.85M
February 04, 2026	51,500	51,200	51,200	51,950	49,000	7.72M
February 03, 2026	43,050	49,950	49,950	50,800	42,450	19.05M
February 02, 2026	43,100	40,050	40,050	43,300	39,400	6.35M
January 30, 2026	39,900	42,750	42,750	44,600	39,600	13.3M
January 29, 2026	35,300	40,850	40,850	41,300	34,700	20M
January 28, 2026	34,800	34,800	34,800	35,150	34,200	4.58M
January 27, 2026	34,150	34,800	34,800	35,400	32,750	6.07M
January 26, 2026	33,700	33,300	33,300	33,750	32,200	7.56M
January 23, 2026	31,450	34,800	34,800	35,500	31,050	23.96M
January 22, 2026	30,500	29,850	29,850	30,850	29,750	3.68M
January 21, 2026	29,150	29,750	29,750	30,075	29,050	4M
January 20, 2026	31,450	30,700	30,700	31,500	30,400	4.15M
January 19, 2026	31,450	31,950	31,950	32,450	31,150	3.93M
January 16, 2026	31,000	31,200	31,200	32,600	30,400	5.96M
January 15, 2026	30,000	30,750	30,750	31,400	29,800	7.09M
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

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