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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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