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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10,720	10,690	10,690	10,920	10,520	69,862
November 19, 2025	10,240	10,390	10,390	10,390	9,990	59,092
November 18, 2025	10,500	10,170	10,170	10,660	10,160	69,977
November 17, 2025	10,720	10,690	10,690	10,810	10,450	69,990
November 14, 2025	11,000	10,810	10,810	11,060	10,740	66,579
November 13, 2025	11,060	11,190	11,190	11,200	10,960	57,120
November 12, 2025	11,000	11,060	11,060	11,230	10,820	133,036
November 11, 2025	11,290	10,730	10,730	11,290	10,730	69,161
November 10, 2025	10,850	11,110	11,110	11,170	10,640	88,736
November 07, 2025	10,980	10,580	10,580	10,980	10,400	150,672
November 06, 2025	11,550	10,980	10,980	11,550	10,320	300,914
November 05, 2025	11,200	11,120	11,120	11,200	10,560	156,307
November 04, 2025	12,000	11,300	11,300	12,000	11,270	123,755
November 03, 2025	11,920	12,050	12,050	12,200	11,800	157,899
October 31, 2025	11,470	11,670	11,670	12,000	11,410	104,063
October 30, 2025	11,910	11,470	11,470	11,940	11,400	133,941
October 29, 2025	11,500	11,550	11,550	11,550	11,200	70,003
October 28, 2025	11,440	11,470	11,470	11,560	10,880	79,890
October 27, 2025	11,400	11,560	11,560	12,100	11,250	246,216
October 24, 2025	11,190	11,220	11,220	11,440	11,070	145,049
October 23, 2025	11,000	10,970	10,970	11,120	10,770	55,056
October 22, 2025	11,280	11,200	11,200	11,280	10,890	76,337
October 21, 2025	11,580	11,280	11,280	11,730	11,200	206,258
October 20, 2025	10,350	11,570	11,570	11,650	10,210	441,829
October 17, 2025	10,590	10,300	10,300	10,620	10,240	120,044
October 16, 2025	10,480	10,680	10,680	10,980	10,430	185,521
October 15, 2025	10,100	10,390	10,390	10,400	10,070	70,214
October 14, 2025	10,310	10,040	10,040	10,600	9,960	101,237
October 13, 2025	10,500	10,260	10,260	10,500	10,150	131,946
October 10, 2025	10,900	10,740	10,740	10,900	10,360	159,695
October 02, 2025	9,900	10,300	10,300	10,540	9,900	149,679
October 01, 2025	10,080	9,840	9,840	10,080	9,800	55,212
September 30, 2025	10,300	10,070	10,070	10,300	9,970	65,320
September 29, 2025	9,950	10,270	10,270	10,450	9,830	172,199
September 26, 2025	9,700	9,570	9,570	9,790	9,500	63,166
September 25, 2025	9,600	9,610	9,610	9,630	9,430	38,182
September 24, 2025	9,900	9,580	9,580	9,900	9,460	84,046
September 23, 2025	10,180	9,910	9,910	10,240	9,910	59,318
September 22, 2025	10,170	10,180	10,180	10,365	10,040	70,204
September 19, 2025	10,350	10,180	10,180	10,390	10,150	138,487
September 18, 2025	10,080	10,190	10,190	10,350	10,080	49,088
September 17, 2025	10,350	10,050	10,050	10,350	9,980	84,612
September 16, 2025	10,400	10,370	10,370	10,410	10,220	73,157
September 15, 2025	10,250	10,370	10,370	10,620	10,110	260,176
September 12, 2025	10,230	9,970	9,970	10,230	9,910	54,967
September 11, 2025	9,990	9,880	9,880	10,190	9,730	127,889
September 10, 2025	10,000	10,100	10,100	10,100	9,810	185,235
September 09, 2025	9,190	9,820	9,820	9,890	9,160	302,004
September 08, 2025	8,890	9,060	9,060	9,130	8,810	56,631
September 05, 2025	8,970	8,840	8,840	9,000	8,780	40,475

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