Mirae Asset Securities Co. Ltd. - 006805.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29,550	26,900	26,900	29,900	25,550	1.86M
February 19, 2026	23,050	27,800	27,800	27,800	22,600	2.93M
February 13, 2026	20,500	21,400	21,400	22,200	20,100	1.6M
February 12, 2026	19,750	19,720	19,720	19,960	19,410	317,583
February 11, 2026	19,480	19,280	19,280	19,600	18,950	203,719
February 10, 2026	20,000	19,480	19,480	20,500	19,280	388,219
February 09, 2026	19,620	19,790	19,790	21,450	19,140	947,692
February 06, 2026	19,300	18,500	18,500	19,700	18,130	825,652
February 05, 2026	20,550	19,950	19,950	21,200	19,890	564,271
February 04, 2026	22,750	21,550	21,550	22,750	20,850	797,879
February 03, 2026	21,700	22,000	22,000	23,650	20,550	2.85M
February 02, 2026	19,600	19,450	19,450	21,300	19,110	1.11M
January 30, 2026	16,500	19,490	19,490	21,750	16,160	3.88M
January 29, 2026	15,790	16,850	16,850	17,360	15,110	1.95M
January 28, 2026	15,650	15,550	15,550	15,680	15,300	409,149
January 27, 2026	15,910	15,690	15,690	16,100	15,300	623,129
January 26, 2026	16,300	15,770	15,770	16,330	15,440	554,719
January 23, 2026	15,750	16,600	16,600	18,000	15,710	2.54M
January 22, 2026	15,130	15,100	15,100	15,800	14,990	372,356
January 21, 2026	15,150	14,940	14,940	15,690	14,800	555,242
January 20, 2026	16,340	15,920	15,920	16,340	14,990	500,646
January 19, 2026	16,950	16,700	16,700	17,400	16,600	459,100
January 16, 2026	16,430	16,930	16,930	17,900	16,300	1.04M
January 15, 2026	16,050	16,210	16,210	16,420	15,930	453,575
January 14, 2026	15,950	16,210	16,210	16,300	15,760	332,499
January 13, 2026	15,920	16,160	16,160	16,200	15,400	422,269
January 12, 2026	15,450	15,900	15,900	16,150	15,150	718,067
January 09, 2026	15,000	15,150	15,150	15,350	14,430	424,477
January 08, 2026	14,410	14,760	14,760	15,090	14,160	499,336
January 07, 2026	15,310	14,410	14,410	15,450	14,010	668,550
January 06, 2026	14,150	15,210	15,210	15,560	13,550	1.59M
January 05, 2026	14,670	14,300	14,300	14,750	13,990	777,779
January 02, 2026	14,050	14,680	14,680	14,860	13,500	1.13M
December 30, 2025	15,300	14,700	14,700	15,930	14,670	819,170
December 29, 2025	15,050	15,610	15,610	16,500	14,530	1.97M
December 26, 2025	13,970	16,100	16,100	17,340	13,960	10.65M
December 24, 2025	15,940	13,340	13,340	16,000	12,100	7.45M
December 23, 2025	13,400	15,260	15,260	15,260	12,610	5.64M
December 22, 2025	12,020	11,740	11,740	12,440	11,580	336,149
December 19, 2025	11,440	11,580	11,580	12,340	11,180	485,335
December 18, 2025	10,740	11,200	11,200	11,740	10,630	399,898
December 17, 2025	10,970	10,670	10,670	11,000	10,610	44,088
December 16, 2025	11,000	10,970	10,970	11,130	10,900	48,457
December 15, 2025	11,090	11,000	11,000	11,200	10,900	96,245
December 12, 2025	11,090	11,100	11,100	11,160	10,870	63,084
December 11, 2025	10,810	10,820	10,820	11,150	10,750	84,608
December 10, 2025	10,840	10,690	10,690	10,910	10,640	26,743
December 09, 2025	10,900	10,840	10,840	10,990	10,690	34,298
December 08, 2025	11,020	10,920	10,920	11,300	10,780	37,865
December 05, 2025	11,100	10,980	10,980	11,120	10,880	37,739
December 04, 2025	11,170	10,990	10,990	11,240	10,920	34,748
December 03, 2025	10,850	11,170	11,170	11,360	10,420	102,612
December 02, 2025	10,700	10,770	10,770	10,900	10,510	46,374
December 01, 2025	10,370	10,590	10,590	10,630	10,210	85,125
November 28, 2025	10,380	10,200	10,200	10,410	10,190	42,097
November 27, 2025	10,510	10,380	10,380	10,550	10,340	33,651
November 26, 2025	10,120	10,510	10,510	10,510	10,110	36,800
November 25, 2025	10,350	10,090	10,090	10,580	10,050	41,991
November 24, 2025	10,330	10,230	10,230	10,590	10,170	54,625
November 21, 2025	10,460	10,270	10,270	10,460	10,170	83,505

Mirae Asset Securities Co. Ltd. (006805.KS) KSC