Mirae Asset Securities Co., Ltd. (006800.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 11:04AM KST. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 8,450.00 | 8,600.00 | 8,440.00 | 8,570.00 | 8,570.00 | 155,029 |
| 02 Oct 2024 | 8,300.00 | 8,540.00 | 8,300.00 | 8,480.00 | 8,480.00 | 487,657 |
| 30 Sept 2024 | 8,700.00 | 8,740.00 | 8,420.00 | 8,420.00 | 8,420.00 | 719,833 |
| 27 Sept 2024 | 8,700.00 | 8,780.00 | 8,640.00 | 8,670.00 | 8,670.00 | 446,266 |
| 26 Sept 2024 | 8,550.00 | 8,720.00 | 8,510.00 | 8,650.00 | 8,650.00 | 700,402 |
| 25 Sept 2024 | 8,840.00 | 8,940.00 | 8,460.00 | 8,460.00 | 8,460.00 | 987,487 |
| 24 Sept 2024 | 8,760.00 | 8,800.00 | 8,520.00 | 8,660.00 | 8,660.00 | 602,701 |
| 23 Sept 2024 | 8,700.00 | 8,760.00 | 8,620.00 | 8,730.00 | 8,730.00 | 554,412 |
| 20 Sept 2024 | 8,890.00 | 8,890.00 | 8,600.00 | 8,610.00 | 8,610.00 | 1,212,119 |
| 19 Sept 2024 | 8,790.00 | 8,870.00 | 8,750.00 | 8,870.00 | 8,870.00 | 855,800 |
| 13 Sept 2024 | 8,450.00 | 8,700.00 | 8,440.00 | 8,700.00 | 8,700.00 | 813,509 |
| 12 Sept 2024 | 8,310.00 | 8,450.00 | 8,250.00 | 8,440.00 | 8,440.00 | 725,660 |
| 11 Sept 2024 | 8,560.00 | 8,560.00 | 8,180.00 | 8,220.00 | 8,220.00 | 821,725 |
| 10 Sept 2024 | 8,370.00 | 8,720.00 | 8,350.00 | 8,510.00 | 8,510.00 | 940,929 |
| 09 Sept 2024 | 8,200.00 | 8,380.00 | 8,110.00 | 8,340.00 | 8,340.00 | 668,268 |
| 06 Sept 2024 | 8,450.00 | 8,490.00 | 8,240.00 | 8,300.00 | 8,300.00 | 750,555 |
| 05 Sept 2024 | 8,440.00 | 8,600.00 | 8,380.00 | 8,450.00 | 8,450.00 | 756,039 |
| 04 Sept 2024 | 8,400.00 | 8,540.00 | 8,310.00 | 8,390.00 | 8,390.00 | 1,098,043 |
| 03 Sept 2024 | 8,520.00 | 8,620.00 | 8,470.00 | 8,560.00 | 8,560.00 | 566,454 |
| 02 Sept 2024 | 8,400.00 | 8,520.00 | 8,350.00 | 8,450.00 | 8,450.00 | 651,998 |
| 30 Aug 2024 | 8,430.00 | 8,490.00 | 8,340.00 | 8,360.00 | 8,360.00 | 794,357 |
| 29 Aug 2024 | 8,340.00 | 8,490.00 | 8,260.00 | 8,370.00 | 8,370.00 | 587,576 |
| 28 Aug 2024 | 8,460.00 | 8,530.00 | 8,300.00 | 8,340.00 | 8,340.00 | 767,401 |
| 27 Aug 2024 | 8,520.00 | 8,530.00 | 8,310.00 | 8,480.00 | 8,480.00 | 910,253 |
| 26 Aug 2024 | 8,400.00 | 8,530.00 | 8,330.00 | 8,510.00 | 8,510.00 | 989,386 |
| 23 Aug 2024 | 8,270.00 | 8,450.00 | 8,220.00 | 8,350.00 | 8,350.00 | 1,314,335 |
| 22 Aug 2024 | 8,250.00 | 8,260.00 | 8,170.00 | 8,220.00 | 8,220.00 | 486,172 |
| 21 Aug 2024 | 8,190.00 | 8,250.00 | 8,110.00 | 8,210.00 | 8,210.00 | 542,041 |
| 20 Aug 2024 | 8,200.00 | 8,240.00 | 8,120.00 | 8,170.00 | 8,170.00 | 762,799 |
| 19 Aug 2024 | 8,020.00 | 8,210.00 | 7,980.00 | 8,120.00 | 8,120.00 | 965,827 |
| 16 Aug 2024 | 8,020.00 | 8,150.00 | 7,970.00 | 8,000.00 | 8,000.00 | 850,569 |
| 14 Aug 2024 | 7,930.00 | 7,970.00 | 7,790.00 | 7,910.00 | 7,910.00 | 572,995 |
| 13 Aug 2024 | 7,930.00 | 7,960.00 | 7,850.00 | 7,860.00 | 7,860.00 | 498,558 |
| 12 Aug 2024 | 7,800.00 | 7,990.00 | 7,780.00 | 7,940.00 | 7,940.00 | 808,929 |
| 09 Aug 2024 | 7,610.00 | 7,820.00 | 7,460.00 | 7,760.00 | 7,760.00 | 1,202,761 |
| 08 Aug 2024 | 7,270.00 | 7,650.00 | 7,220.00 | 7,500.00 | 7,500.00 | 1,497,015 |
| 07 Aug 2024 | 6,790.00 | 7,380.00 | 6,750.00 | 7,250.00 | 7,250.00 | 1,168,963 |
| 06 Aug 2024 | 6,860.00 | 7,130.00 | 6,750.00 | 6,870.00 | 6,870.00 | 1,107,303 |
| 05 Aug 2024 | 7,250.00 | 7,250.00 | 6,600.00 | 6,660.00 | 6,660.00 | 1,967,971 |
| 02 Aug 2024 | 7,530.00 | 7,590.00 | 7,350.00 | 7,410.00 | 7,410.00 | 710,305 |
| 01 Aug 2024 | 7,750.00 | 7,760.00 | 7,610.00 | 7,680.00 | 7,680.00 | 573,747 |
| 31 July 2024 | 7,720.00 | 7,750.00 | 7,650.00 | 7,750.00 | 7,750.00 | 346,550 |
| 30 July 2024 | 7,730.00 | 7,780.00 | 7,620.00 | 7,620.00 | 7,620.00 | 430,991 |
| 29 July 2024 | 7,650.00 | 7,950.00 | 7,570.00 | 7,800.00 | 7,800.00 | 892,921 |
| 26 July 2024 | 7,400.00 | 7,590.00 | 7,350.00 | 7,510.00 | 7,510.00 | 362,043 |
| 25 July 2024 | 7,520.00 | 7,530.00 | 7,280.00 | 7,340.00 | 7,340.00 | 698,223 |
| 24 July 2024 | 7,560.00 | 7,630.00 | 7,470.00 | 7,530.00 | 7,530.00 | 364,459 |
| 23 July 2024 | 7,650.00 | 7,780.00 | 7,570.00 | 7,570.00 | 7,570.00 | 374,385 |
| 22 July 2024 | 7,760.00 | 7,790.00 | 7,560.00 | 7,620.00 | 7,620.00 | 419,243 |
| 19 July 2024 | 7,770.00 | 7,780.00 | 7,630.00 | 7,740.00 | 7,740.00 | 501,493 |
| 18 July 2024 | 7,850.00 | 7,870.00 | 7,750.00 | 7,850.00 | 7,850.00 | 515,808 |
| 17 July 2024 | 7,930.00 | 8,020.00 | 7,860.00 | 7,860.00 | 7,860.00 | 607,735 |
| 16 July 2024 | 7,890.00 | 8,040.00 | 7,810.00 | 7,840.00 | 7,840.00 | 585,746 |
| 15 July 2024 | 7,880.00 | 8,040.00 | 7,760.00 | 7,820.00 | 7,820.00 | 644,544 |
| 12 July 2024 | 7,780.00 | 7,840.00 | 7,720.00 | 7,820.00 | 7,820.00 | 511,802 |
| 11 July 2024 | 7,700.00 | 7,930.00 | 7,680.00 | 7,800.00 | 7,800.00 | 1,125,217 |
| 10 July 2024 | 7,500.00 | 7,680.00 | 7,500.00 | 7,620.00 | 7,620.00 | 443,360 |
| 09 July 2024 | 7,680.00 | 7,700.00 | 7,490.00 | 7,540.00 | 7,540.00 | 461,110 |
| 08 July 2024 | 7,620.00 | 7,740.00 | 7,570.00 | 7,600.00 | 7,600.00 | 476,118 |
| 05 July 2024 | 7,780.00 | 7,840.00 | 7,590.00 | 7,610.00 | 7,610.00 | 959,896 |
| 04 July 2024 | 7,500.00 | 7,800.00 | 7,440.00 | 7,770.00 | 7,770.00 | 1,357,389 |
| 03 July 2024 | 7,250.00 | 7,560.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1,181,367 |
| 02 July 2024 | 7,170.00 | 7,230.00 | 7,120.00 | 7,170.00 | 7,170.00 | 471,904 |
| 01 July 2024 | 7,290.00 | 7,300.00 | 7,140.00 | 7,210.00 | 7,210.00 | 502,936 |
| 28 June 2024 | 7,130.00 | 7,320.00 | 7,110.00 | 7,320.00 | 7,320.00 | 662,581 |
| 27 June 2024 | 7,080.00 | 7,130.00 | 7,020.00 | 7,110.00 | 7,110.00 | 543,327 |
| 26 June 2024 | 7,170.00 | 7,250.00 | 7,070.00 | 7,140.00 | 7,140.00 | 706,136 |
| 25 June 2024 | 7,160.00 | 7,270.00 | 7,120.00 | 7,240.00 | 7,240.00 | 580,109 |
| 24 June 2024 | 7,100.00 | 7,160.00 | 7,080.00 | 7,090.00 | 7,090.00 | 440,532 |
| 21 June 2024 | 7,230.00 | 7,250.00 | 7,100.00 | 7,100.00 | 7,100.00 | 654,736 |
| 20 June 2024 | 7,130.00 | 7,250.00 | 7,080.00 | 7,220.00 | 7,220.00 | 519,171 |
| 19 June 2024 | 7,090.00 | 7,210.00 | 7,050.00 | 7,130.00 | 7,130.00 | 525,554 |
| 18 June 2024 | 7,030.00 | 7,100.00 | 6,960.00 | 7,020.00 | 7,020.00 | 417,458 |
| 17 June 2024 | 6,970.00 | 7,090.00 | 6,950.00 | 6,990.00 | 6,990.00 | 585,505 |
| 14 June 2024 | 7,080.00 | 7,080.00 | 6,930.00 | 6,990.00 | 6,990.00 | 626,915 |
| 13 June 2024 | 7,200.00 | 7,370.00 | 7,050.00 | 7,050.00 | 7,050.00 | 1,194,195 |
| 12 June 2024 | 7,050.00 | 7,140.00 | 7,050.00 | 7,140.00 | 7,140.00 | 239,624 |
| 11 June 2024 | 7,200.00 | 7,240.00 | 7,060.00 | 7,070.00 | 7,070.00 | 569,363 |
| 10 June 2024 | 7,250.00 | 7,300.00 | 7,180.00 | 7,190.00 | 7,190.00 | 342,288 |
| 07 June 2024 | 7,150.00 | 7,460.00 | 7,150.00 | 7,330.00 | 7,330.00 | 562,063 |
| 05 June 2024 | 7,140.00 | 7,190.00 | 7,080.00 | 7,100.00 | 7,100.00 | 257,756 |
| 04 June 2024 | 7,230.00 | 7,270.00 | 7,070.00 | 7,100.00 | 7,100.00 | 781,678 |
| 03 June 2024 | 7,290.00 | 7,410.00 | 7,260.00 | 7,290.00 | 7,290.00 | 416,112 |
| 31 May 2024 | 7,400.00 | 7,520.00 | 7,210.00 | 7,210.00 | 7,210.00 | 1,556,290 |
| 30 May 2024 | 7,260.00 | 7,430.00 | 7,260.00 | 7,280.00 | 7,280.00 | 286,380 |
| 29 May 2024 | 7,390.00 | 7,490.00 | 7,300.00 | 7,330.00 | 7,330.00 | 646,649 |
| 28 May 2024 | 7,450.00 | 7,510.00 | 7,410.00 | 7,460.00 | 7,460.00 | 471,221 |
| 27 May 2024 | 7,450.00 | 7,560.00 | 7,430.00 | 7,500.00 | 7,500.00 | 356,865 |
| 24 May 2024 | 7,510.00 | 7,570.00 | 7,410.00 | 7,450.00 | 7,450.00 | 589,766 |
| 23 May 2024 | 7,610.00 | 7,690.00 | 7,570.00 | 7,590.00 | 7,590.00 | 270,434 |
| 22 May 2024 | 7,680.00 | 7,760.00 | 7,540.00 | 7,690.00 | 7,690.00 | 604,848 |
| 21 May 2024 | 7,750.00 | 7,800.00 | 7,660.00 | 7,690.00 | 7,690.00 | 328,266 |
| 20 May 2024 | 7,890.00 | 7,920.00 | 7,760.00 | 7,800.00 | 7,800.00 | 364,082 |
| 17 May 2024 | 7,890.00 | 7,930.00 | 7,770.00 | 7,820.00 | 7,820.00 | 404,478 |
| 16 May 2024 | 8,080.00 | 8,180.00 | 7,930.00 | 8,010.00 | 8,010.00 | 506,827 |
| 14 May 2024 | 8,010.00 | 8,080.00 | 7,880.00 | 7,880.00 | 7,880.00 | 419,339 |
| 13 May 2024 | 8,090.00 | 8,100.00 | 7,920.00 | 7,950.00 | 7,950.00 | 376,625 |
| 10 May 2024 | 7,700.00 | 8,190.00 | 7,650.00 | 8,100.00 | 8,100.00 | 1,146,272 |
| 09 May 2024 | 7,840.00 | 7,850.00 | 7,550.00 | 7,550.00 | 7,550.00 | 687,348 |
| 08 May 2024 | 7,680.00 | 7,810.00 | 7,640.00 | 7,810.00 | 7,810.00 | 451,362 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.