Mirae Asset Securities Co. Ltd. - 00680K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10,080	9,890	9,890	10,240	9,680	1.05M
November 06, 2025	10,470	10,250	10,250	10,490	9,550	1.31M
November 05, 2025	10,210	10,310	10,310	10,310	9,770	1.03M
November 04, 2025	10,990	10,350	10,350	11,020	10,320	939,792
November 03, 2025	10,950	11,100	11,100	11,240	10,940	607,505
October 31, 2025	10,830	10,850	10,850	11,220	10,680	586,341
October 30, 2025	11,030	10,830	10,830	11,380	10,820	831,036
October 29, 2025	10,700	10,930	10,930	10,930	10,400	741,459
October 28, 2025	10,550	10,670	10,670	10,700	10,380	481,030
October 27, 2025	10,500	10,620	10,620	11,150	10,430	1.36M
October 24, 2025	10,160	10,230	10,230	10,470	10,110	745,133
October 23, 2025	10,240	9,950	9,950	10,240	9,850	585,864
October 22, 2025	10,380	10,300	10,300	10,390	10,080	655,232
October 21, 2025	10,650	10,390	10,390	10,800	10,300	788,981
October 20, 2025	9,630	10,590	10,590	10,590	9,480	2.3M
October 17, 2025	9,770	9,560	9,560	9,780	9,430	658,904
October 16, 2025	9,670	9,880	9,880	10,120	9,640	967,763
October 15, 2025	9,380	9,590	9,590	9,590	9,340	432,355
October 14, 2025	9,420	9,290	9,290	9,590	9,150	574,465
October 13, 2025	9,540	9,440	9,440	9,580	9,340	580,192
October 10, 2025	9,900	9,780	9,780	9,900	9,620	944,032
October 02, 2025	9,520	9,630	9,630	9,970	9,430	710,451
October 01, 2025	9,580	9,380	9,380	9,580	9,290	386,309
September 30, 2025	9,770	9,520	9,520	9,770	9,420	381,977
September 29, 2025	9,340	9,720	9,720	10,040	9,340	1.42M
September 26, 2025	9,300	9,210	9,210	9,430	9,100	602,629
September 25, 2025	9,070	9,200	9,200	9,200	8,950	508,520
September 24, 2025	9,420	9,100	9,100	9,420	9,050	702,750
September 23, 2025	9,770	9,440	9,440	9,840	9,320	838,792
September 22, 2025	9,730	9,790	9,790	9,910	9,660	435,310
September 19, 2025	9,880	9,790	9,790	9,990	9,660	4.93M
September 18, 2025	9,610	9,700	9,700	9,950	9,590	901,289
September 17, 2025	9,760	9,560	9,560	9,760	9,450	697,444
September 16, 2025	9,710	9,790	9,790	9,890	9,620	553,760
September 15, 2025	9,510	9,700	9,700	9,900	9,510	1.08M
September 12, 2025	9,390	9,440	9,440	9,500	9,220	679,641
September 11, 2025	9,460	9,190	9,190	9,550	9,000	1.02M
September 10, 2025	9,360	9,510	9,510	9,580	9,260	1.11M
September 09, 2025	8,760	9,260	9,260	9,300	8,730	1.37M
September 08, 2025	8,420	8,680	8,680	8,840	8,420	663,341
September 05, 2025	8,530	8,420	8,420	8,640	8,390	238,012
September 04, 2025	8,440	8,530	8,530	8,570	8,360	444,693
September 03, 2025	8,400	8,390	8,390	8,450	8,240	266,269
September 02, 2025	8,400	8,400	8,400	8,490	8,350	306,815
September 01, 2025	8,380	8,380	8,380	8,490	8,220	388,846
August 29, 2025	8,370	8,400	8,400	8,540	8,280	423,902
August 28, 2025	7,920	8,270	8,270	8,370	7,760	776,599
August 27, 2025	7,900	7,940	7,940	7,980	7,790	315,145
August 26, 2025	8,120	7,870	7,870	8,120	7,840	481,299
August 25, 2025	7,950	8,120	8,120	8,220	7,940	724,733
August 22, 2025	7,850	7,880	7,880	8,000	7,660	560,043
August 21, 2025	7,900	7,810	7,810	8,080	7,810	300,865
August 20, 2025	8,100	7,900	7,900	8,120	7,630	618,576
August 19, 2025	8,230	8,170	8,170	8,280	8,090	317,266
August 18, 2025	8,380	8,230	8,230	8,380	8,120	307,284
August 14, 2025	8,400	8,400	8,400	8,460	8,270	243,475
August 13, 2025	8,500	8,400	8,400	8,530	8,220	391,578
August 12, 2025	8,240	8,370	8,370	8,650	8,120	871,533
August 11, 2025	8,250	8,120	8,120	8,280	7,910	521,308
August 08, 2025	8,500	8,300	8,300	8,500	8,230	454,209

Mirae Asset Securities Co. Ltd. (00680K.KS) KSC