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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	8,740	8,920	8,920	8,930	8,730	40,554
September 03, 2025	8,760	8,740	8,740	8,820	8,660	27,109
September 02, 2025	8,710	8,760	8,760	8,840	8,710	34,514
September 01, 2025	8,790	8,700	8,700	8,920	8,690	61,906
August 29, 2025	8,810	8,880	8,880	8,930	8,760	35,075
August 28, 2025	8,300	8,700	8,700	8,850	8,300	97,189
August 27, 2025	8,310	8,320	8,320	8,390	8,200	28,456
August 26, 2025	8,570	8,310	8,310	8,570	8,310	23,728
August 25, 2025	8,370	8,570	8,570	8,720	8,370	27,106
August 22, 2025	8,500	8,350	8,350	8,630	8,030	27,073
August 21, 2025	8,410	8,450	8,450	8,590	8,360	54,727
August 20, 2025	8,480	8,390	8,390	8,480	8,050	115,813
August 19, 2025	8,590	8,550	8,550	8,660	8,420	55,961
August 18, 2025	8,850	8,600	8,600	8,850	8,550	37,169
August 14, 2025	8,800	8,820	8,820	8,900	8,740	54,788
August 13, 2025	8,880	8,790	8,790	9,020	8,660	43,919
August 12, 2025	8,500	8,780	8,780	9,050	8,500	97,067
August 11, 2025	8,840	8,500	8,500	8,840	8,130	70,276
August 08, 2025	8,910	8,840	8,840	9,010	8,790	78,240
August 07, 2025	9,100	9,000	9,000	9,230	8,840	88,327
August 06, 2025	8,740	8,930	8,930	8,980	8,640	79,224
August 05, 2025	8,650	8,760	8,760	8,920	8,580	47,516
August 04, 2025	8,450	8,550	8,550	8,650	8,380	132,195
August 01, 2025	8,800	8,510	8,510	8,840	8,470	224,950
July 31, 2025	9,040	8,940	8,940	9,250	8,910	157,735
July 30, 2025	9,230	9,020	9,020	9,250	8,960	72,254
July 29, 2025	9,050	9,140	9,140	9,210	8,860	146,962
July 28, 2025	9,760	9,060	9,060	9,780	8,980	306,938
July 25, 2025	9,560	9,760	9,760	10,000	9,560	72,511
July 24, 2025	10,170	9,610	9,610	10,170	9,610	204,721
July 23, 2025	10,090	10,000	10,000	10,140	9,620	132,179
July 22, 2025	10,030	10,100	10,100	10,300	9,820	251,522
July 21, 2025	10,140	9,950	9,950	10,140	9,760	235,025
July 18, 2025	10,450	10,190	10,190	10,480	9,750	244,989
July 17, 2025	10,570	10,380	10,380	10,660	10,290	171,883
July 16, 2025	11,110	10,550	10,550	11,200	10,400	349,086
July 15, 2025	11,170	11,220	11,220	11,430	11,050	368,138
July 14, 2025	10,400	11,070	11,070	11,200	10,320	523,110
July 11, 2025	10,100	10,350	10,350	10,710	10,050	443,733
July 10, 2025	9,650	10,100	10,100	10,170	9,500	482,121
July 09, 2025	9,300	9,620	9,620	9,690	9,200	382,796
July 08, 2025	8,500	9,140	9,140	9,150	8,480	185,133
July 07, 2025	8,350	8,500	8,500	8,730	8,310	143,890
July 04, 2025	9,100	8,490	8,490	9,140	8,490	182,779

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