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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23,600	22,500	22,500	23,600	21,700	1.59M
February 19, 2026	21,800	22,700	22,700	24,350	21,350	3.63M
February 13, 2026	18,100	19,760	19,760	19,950	17,780	2.58M
February 12, 2026	17,270	17,630	17,630	17,850	17,200	959,790
February 11, 2026	16,990	16,910	16,910	17,120	16,610	558,200
February 10, 2026	16,980	16,980	16,980	17,340	16,710	917,452
February 09, 2026	17,080	16,880	16,880	17,590	16,330	2.33M
February 06, 2026	16,490	16,330	16,330	16,600	15,610	1.55M
February 05, 2026	17,060	17,110	17,110	17,550	17,030	1.1M
February 04, 2026	18,200	17,680	17,680	18,290	17,240	1.45M
February 03, 2026	15,850	17,800	17,800	18,070	15,850	2.76M
February 02, 2026	16,020	15,150	15,150	16,560	15,140	1.26M
January 30, 2026	14,800	16,000	16,000	16,900	14,470	3.22M
January 29, 2026	13,880	14,900	14,900	14,990	13,710	2.59M
January 28, 2026	14,010	13,800	13,800	14,020	13,630	974,227
January 27, 2026	13,670	14,000	14,000	14,200	13,220	1.82M
January 26, 2026	13,250	13,340	13,340	13,370	12,820	742,769
January 23, 2026	12,550	13,470	13,470	13,900	12,540	1.93M
January 22, 2026	12,590	12,230	12,230	12,770	12,150	694,514
January 21, 2026	12,500	12,440	12,440	12,540	12,300	404,258
January 20, 2026	13,050	12,840	12,840	13,080	12,590	737,309
January 19, 2026	13,190	13,090	13,090	13,520	13,010	744,430
January 16, 2026	12,740	13,070	13,070	13,530	12,720	1.53M
January 15, 2026	12,320	12,510	12,510	12,800	12,320	921,143
January 14, 2026	12,150	12,300	12,300	12,310	11,880	422,032
January 13, 2026	12,350	12,190	12,190	12,410	12,080	440,338
January 12, 2026	12,230	12,260	12,260	12,550	12,120	874,729
January 09, 2026	12,210	11,990	11,990	12,210	11,670	571,341
January 08, 2026	12,180	12,100	12,100	12,300	11,890	696,143
January 07, 2026	12,590	12,180	12,180	12,590	12,090	763,552
January 06, 2026	11,650	12,450	12,450	12,460	11,560	1.96M
January 05, 2026	11,560	11,650	11,650	11,870	11,340	871,326
January 02, 2026	11,240	11,470	11,470	11,590	10,840	687,980
December 30, 2025	11,490	11,250	11,250	11,520	11,150	373,743
December 29, 2025	11,230	11,540	11,540	11,700	11,100	556,846
December 26, 2025	11,460	11,390	11,390	12,290	11,250	2.1M
December 24, 2025	11,690	11,310	11,310	11,690	10,550	1.32M
December 23, 2025	11,300	11,800	11,800	12,970	11,020	7.58M
December 22, 2025	10,820	10,800	10,800	11,210	10,650	733,230
December 19, 2025	10,350	10,750	10,750	10,900	10,290	1.74M
December 18, 2025	9,610	10,260	10,260	10,340	9,590	1.17M
December 17, 2025	9,990	9,680	9,680	9,990	9,630	515,026
December 16, 2025	10,000	9,950	9,950	10,090	9,890	189,840
December 15, 2025	10,020	10,000	10,000	10,150	9,900	404,289
December 12, 2025	10,040	10,110	10,110	10,120	9,940	439,733
December 11, 2025	10,060	9,950	9,950	10,140	9,880	237,692
December 10, 2025	10,090	9,960	9,960	10,090	9,940	301,335
December 09, 2025	10,090	10,090	10,090	10,090	9,910	245,059
December 08, 2025	10,050	10,090	10,090	10,180	9,900	346,203
December 05, 2025	10,090	10,050	10,050	10,090	9,930	252,049
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

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