Mirae Asset Securities Co., Ltd. (006800.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 7,210.00 | 7,220.00 | 7,150.00 | 7,160.00 | 7,160.00 | 283,872 |
| 07 Dec 2023 | 7,060.00 | 7,220.00 | 7,060.00 | 7,150.00 | 7,150.00 | 321,759 |
| 06 Dec 2023 | 7,180.00 | 7,270.00 | 7,120.00 | 7,120.00 | 7,120.00 | 397,916 |
| 05 Dec 2023 | 7,140.00 | 7,270.00 | 7,130.00 | 7,150.00 | 7,150.00 | 411,922 |
| 04 Dec 2023 | 7,140.00 | 7,250.00 | 7,110.00 | 7,180.00 | 7,180.00 | 586,843 |
| 01 Dec 2023 | 7,200.00 | 7,210.00 | 7,060.00 | 7,060.00 | 7,060.00 | 392,215 |
| 30 Nov 2023 | 7,120.00 | 7,170.00 | 7,020.00 | 7,170.00 | 7,170.00 | 2,826,000 |
| 29 Nov 2023 | 7,200.00 | 7,230.00 | 7,040.00 | 7,080.00 | 7,080.00 | 632,025 |
| 28 Nov 2023 | 7,370.00 | 7,370.00 | 7,230.00 | 7,230.00 | 7,230.00 | 478,911 |
| 27 Nov 2023 | 7,350.00 | 7,370.00 | 7,260.00 | 7,300.00 | 7,300.00 | 325,856 |
| 24 Nov 2023 | 7,360.00 | 7,420.00 | 7,290.00 | 7,300.00 | 7,300.00 | 319,314 |
| 23 Nov 2023 | 7,300.00 | 7,400.00 | 7,290.00 | 7,340.00 | 7,340.00 | 393,783 |
| 22 Nov 2023 | 7,260.00 | 7,370.00 | 7,220.00 | 7,350.00 | 7,350.00 | 333,037 |
| 21 Nov 2023 | 7,370.00 | 7,390.00 | 7,310.00 | 7,320.00 | 7,320.00 | 379,686 |
| 20 Nov 2023 | 7,370.00 | 7,420.00 | 7,290.00 | 7,300.00 | 7,300.00 | 542,143 |
| 17 Nov 2023 | 7,490.00 | 7,500.00 | 7,330.00 | 7,370.00 | 7,370.00 | 337,080 |
| 16 Nov 2023 | 7,540.00 | 7,550.00 | 7,410.00 | 7,480.00 | 7,480.00 | 508,397 |
| 15 Nov 2023 | 7,530.00 | 7,560.00 | 7,450.00 | 7,520.00 | 7,520.00 | 765,394 |
| 14 Nov 2023 | 7,460.00 | 7,490.00 | 7,380.00 | 7,420.00 | 7,420.00 | 469,094 |
| 13 Nov 2023 | 7,420.00 | 7,470.00 | 7,340.00 | 7,370.00 | 7,370.00 | 509,276 |
| 10 Nov 2023 | 7,480.00 | 7,490.00 | 7,300.00 | 7,350.00 | 7,350.00 | 826,484 |
| 09 Nov 2023 | 7,410.00 | 7,500.00 | 7,310.00 | 7,500.00 | 7,500.00 | 701,438 |
| 08 Nov 2023 | 7,480.00 | 7,570.00 | 7,330.00 | 7,420.00 | 7,420.00 | 714,552 |
| 07 Nov 2023 | 7,550.00 | 7,550.00 | 7,340.00 | 7,480.00 | 7,480.00 | 853,044 |
| 06 Nov 2023 | 7,040.00 | 7,550.00 | 7,000.00 | 7,550.00 | 7,550.00 | 2,516,935 |
| 03 Nov 2023 | 6,840.00 | 6,980.00 | 6,800.00 | 6,940.00 | 6,940.00 | 767,028 |
| 02 Nov 2023 | 6,850.00 | 6,890.00 | 6,750.00 | 6,780.00 | 6,780.00 | 969,641 |
| 01 Nov 2023 | 6,670.00 | 6,850.00 | 6,670.00 | 6,800.00 | 6,800.00 | 1,023,958 |
| 31 Oct 2023 | 6,640.00 | 6,730.00 | 6,580.00 | 6,600.00 | 6,600.00 | 861,483 |
| 30 Oct 2023 | 6,550.00 | 6,630.00 | 6,540.00 | 6,580.00 | 6,580.00 | 779,058 |
| 27 Oct 2023 | 6,510.00 | 6,610.00 | 6,470.00 | 6,550.00 | 6,550.00 | 804,025 |
| 26 Oct 2023 | 6,520.00 | 6,520.00 | 6,420.00 | 6,450.00 | 6,450.00 | 964,010 |
| 25 Oct 2023 | 6,390.00 | 6,590.00 | 6,390.00 | 6,530.00 | 6,530.00 | 1,049,843 |
| 24 Oct 2023 | 6,370.00 | 6,420.00 | 6,310.00 | 6,390.00 | 6,390.00 | 742,907 |
| 23 Oct 2023 | 6,480.00 | 6,520.00 | 6,260.00 | 6,300.00 | 6,300.00 | 1,363,326 |
| 20 Oct 2023 | 6,350.00 | 6,480.00 | 6,320.00 | 6,460.00 | 6,460.00 | 1,534,484 |
| 19 Oct 2023 | 6,280.00 | 6,370.00 | 6,190.00 | 6,340.00 | 6,340.00 | 1,232,099 |
| 18 Oct 2023 | 6,040.00 | 6,340.00 | 6,030.00 | 6,290.00 | 6,290.00 | 1,448,352 |
| 17 Oct 2023 | 6,070.00 | 6,090.00 | 5,970.00 | 6,020.00 | 6,020.00 | 678,921 |
| 16 Oct 2023 | 6,070.00 | 6,090.00 | 5,980.00 | 6,020.00 | 6,020.00 | 581,634 |
| 13 Oct 2023 | 6,080.00 | 6,130.00 | 6,060.00 | 6,070.00 | 6,070.00 | 464,090 |
| 12 Oct 2023 | 6,160.00 | 6,160.00 | 6,070.00 | 6,140.00 | 6,140.00 | 644,598 |
| 11 Oct 2023 | 6,120.00 | 6,160.00 | 6,060.00 | 6,110.00 | 6,110.00 | 592,706 |
| 10 Oct 2023 | 6,140.00 | 6,180.00 | 6,060.00 | 6,100.00 | 6,100.00 | 739,278 |
| 06 Oct 2023 | 6,090.00 | 6,090.00 | 6,000.00 | 6,020.00 | 6,020.00 | 627,763 |
| 05 Oct 2023 | 6,090.00 | 6,150.00 | 6,010.00 | 6,060.00 | 6,060.00 | 1,047,570 |
| 04 Oct 2023 | 6,390.00 | 6,400.00 | 6,090.00 | 6,110.00 | 6,110.00 | 1,500,974 |
| 27 Sept 2023 | 6,420.00 | 6,480.00 | 6,420.00 | 6,450.00 | 6,450.00 | 432,762 |
| 26 Sept 2023 | 6,610.00 | 6,660.00 | 6,440.00 | 6,460.00 | 6,460.00 | 705,718 |
| 25 Sept 2023 | 6,690.00 | 6,730.00 | 6,620.00 | 6,650.00 | 6,650.00 | 520,523 |
| 22 Sept 2023 | 6,660.00 | 6,730.00 | 6,620.00 | 6,660.00 | 6,660.00 | 434,049 |
| 21 Sept 2023 | 6,800.00 | 6,870.00 | 6,750.00 | 6,760.00 | 6,760.00 | 374,140 |
| 20 Sept 2023 | 6,920.00 | 6,930.00 | 6,830.00 | 6,850.00 | 6,850.00 | 552,370 |
| 19 Sept 2023 | 6,930.00 | 7,030.00 | 6,910.00 | 6,940.00 | 6,940.00 | 433,927 |
| 18 Sept 2023 | 6,980.00 | 7,080.00 | 6,950.00 | 6,950.00 | 6,950.00 | 346,590 |
| 15 Sept 2023 | 7,020.00 | 7,140.00 | 6,950.00 | 6,990.00 | 6,990.00 | 1,283,365 |
| 14 Sept 2023 | 6,940.00 | 7,010.00 | 6,840.00 | 7,000.00 | 7,000.00 | 967,293 |
| 13 Sept 2023 | 6,800.00 | 6,900.00 | 6,780.00 | 6,890.00 | 6,890.00 | 546,916 |
| 12 Sept 2023 | 6,880.00 | 6,910.00 | 6,790.00 | 6,830.00 | 6,830.00 | 409,269 |
| 11 Sept 2023 | 6,890.00 | 6,910.00 | 6,820.00 | 6,850.00 | 6,850.00 | 465,696 |
| 08 Sept 2023 | 6,750.00 | 6,890.00 | 6,680.00 | 6,890.00 | 6,890.00 | 586,546 |
| 07 Sept 2023 | 6,710.00 | 6,760.00 | 6,680.00 | 6,740.00 | 6,740.00 | 450,124 |
| 06 Sept 2023 | 6,720.00 | 6,830.00 | 6,700.00 | 6,780.00 | 6,780.00 | 516,637 |
| 05 Sept 2023 | 6,760.00 | 6,800.00 | 6,710.00 | 6,720.00 | 6,720.00 | 424,137 |
| 04 Sept 2023 | 6,720.00 | 6,830.00 | 6,710.00 | 6,820.00 | 6,820.00 | 371,073 |
| 01 Sept 2023 | 6,630.00 | 6,820.00 | 6,620.00 | 6,780.00 | 6,780.00 | 670,040 |
| 31 Aug 2023 | 6,780.00 | 6,800.00 | 6,660.00 | 6,660.00 | 6,660.00 | 1,127,549 |
| 30 Aug 2023 | 6,770.00 | 6,850.00 | 6,760.00 | 6,790.00 | 6,790.00 | 478,793 |
| 29 Aug 2023 | 6,740.00 | 6,770.00 | 6,660.00 | 6,710.00 | 6,710.00 | 598,658 |
| 28 Aug 2023 | 6,790.00 | 6,800.00 | 6,660.00 | 6,720.00 | 6,720.00 | 346,076 |
| 25 Aug 2023 | 6,640.00 | 6,770.00 | 6,620.00 | 6,720.00 | 6,720.00 | 323,134 |
| 24 Aug 2023 | 6,730.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,700.00 | 394,446 |
| 23 Aug 2023 | 6,600.00 | 6,730.00 | 6,590.00 | 6,700.00 | 6,700.00 | 468,759 |
| 22 Aug 2023 | 6,630.00 | 6,740.00 | 6,580.00 | 6,660.00 | 6,660.00 | 648,054 |
| 21 Aug 2023 | 6,600.00 | 6,740.00 | 6,500.00 | 6,630.00 | 6,630.00 | 632,871 |
| 18 Aug 2023 | 6,580.00 | 6,690.00 | 6,500.00 | 6,560.00 | 6,560.00 | 751,940 |
| 17 Aug 2023 | 6,640.00 | 6,730.00 | 6,520.00 | 6,670.00 | 6,670.00 | 861,013 |
| 16 Aug 2023 | 6,760.00 | 6,770.00 | 6,650.00 | 6,670.00 | 6,670.00 | 776,574 |
| 14 Aug 2023 | 6,900.00 | 6,950.00 | 6,760.00 | 6,790.00 | 6,790.00 | 497,861 |
| 11 Aug 2023 | 6,940.00 | 7,110.00 | 6,830.00 | 6,900.00 | 6,900.00 | 1,054,960 |
| 10 Aug 2023 | 7,000.00 | 7,080.00 | 6,880.00 | 6,950.00 | 6,950.00 | 925,343 |
| 09 Aug 2023 | 7,090.00 | 7,130.00 | 6,950.00 | 7,020.00 | 7,020.00 | 512,499 |
| 08 Aug 2023 | 7,180.00 | 7,240.00 | 7,030.00 | 7,070.00 | 7,070.00 | 614,726 |
| 07 Aug 2023 | 7,020.00 | 7,220.00 | 7,020.00 | 7,110.00 | 7,110.00 | 443,000 |
| 04 Aug 2023 | 6,990.00 | 7,130.00 | 6,980.00 | 7,090.00 | 7,090.00 | 558,379 |
| 03 Aug 2023 | 7,070.00 | 7,080.00 | 6,920.00 | 7,010.00 | 7,010.00 | 678,952 |
| 02 Aug 2023 | 7,030.00 | 7,080.00 | 6,990.00 | 7,030.00 | 7,030.00 | 630,815 |
| 01 Aug 2023 | 6,880.00 | 7,140.00 | 6,860.00 | 7,120.00 | 7,120.00 | 874,106 |
| 31 July 2023 | 6,790.00 | 6,930.00 | 6,780.00 | 6,930.00 | 6,930.00 | 570,241 |
| 28 July 2023 | 6,820.00 | 6,870.00 | 6,720.00 | 6,830.00 | 6,830.00 | 633,087 |
| 27 July 2023 | 6,740.00 | 6,890.00 | 6,720.00 | 6,880.00 | 6,880.00 | 879,506 |
| 26 July 2023 | 6,810.00 | 6,820.00 | 6,600.00 | 6,740.00 | 6,740.00 | 1,011,879 |
| 25 July 2023 | 6,830.00 | 6,870.00 | 6,760.00 | 6,850.00 | 6,850.00 | 486,000 |
| 24 July 2023 | 6,890.00 | 6,890.00 | 6,790.00 | 6,830.00 | 6,830.00 | 685,762 |
| 21 July 2023 | 6,920.00 | 6,980.00 | 6,840.00 | 6,910.00 | 6,910.00 | 719,296 |
| 20 July 2023 | 6,950.00 | 7,030.00 | 6,920.00 | 6,950.00 | 6,950.00 | 626,846 |
| 19 July 2023 | 7,050.00 | 7,080.00 | 6,910.00 | 6,990.00 | 6,990.00 | 670,734 |
| 18 July 2023 | 7,190.00 | 7,190.00 | 6,980.00 | 7,040.00 | 7,040.00 | 685,265 |
| 17 July 2023 | 7,100.00 | 7,160.00 | 7,050.00 | 7,130.00 | 7,130.00 | 599,013 |
| 14 July 2023 | 7,050.00 | 7,220.00 | 7,050.00 | 7,210.00 | 7,210.00 | 916,307 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.