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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,200	10,130	10,130	10,230	9,990	295,417
December 03, 2025	10,150	10,180	10,180	10,450	10,060	437,755
December 02, 2025	10,100	10,150	10,150	10,330	10,070	405,063
December 01, 2025	9,890	10,200	10,200	10,200	9,800	795,918
November 28, 2025	9,890	9,890	9,890	9,890	9,760	328,840
November 27, 2025	10,090	9,830	9,830	10,090	9,830	159,895
November 26, 2025	9,650	10,030	10,030	10,030	9,640	480,809
November 25, 2025	9,930	9,600	9,600	10,010	9,530	462,978
November 24, 2025	9,890	9,890	9,890	10,020	9,690	336,928
November 21, 2025	9,790	9,800	9,800	9,890	9,720	632,739
November 20, 2025	10,150	10,100	10,100	10,300	10,020	263,599
November 19, 2025	9,770	9,950	9,950	9,950	9,440	665,013
November 18, 2025	10,000	9,650	9,650	10,030	9,650	492,357
November 17, 2025	10,040	10,100	10,100	10,140	9,810	404,114
November 14, 2025	10,180	10,020	10,020	10,300	9,980	470,914
November 13, 2025	10,260	10,420	10,420	10,490	10,120	571,633
November 12, 2025	9,900	10,250	10,250	10,270	9,780	880,147
November 11, 2025	10,230	9,800	9,800	10,260	9,700	593,567
November 10, 2025	10,000	10,230	10,230	10,480	10,000	840,904
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

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