Mirae Asset Securities Co., Ltd. (006800.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7,250.00 | 7,320.00 | 7,050.00 | 7,150.00 | 7,150.00 | 583,741 |
| 18 Apr 2024 | 7,310.00 | 7,430.00 | 7,270.00 | 7,290.00 | 7,290.00 | 380,329 |
| 17 Apr 2024 | 7,450.00 | 7,510.00 | 7,250.00 | 7,250.00 | 7,250.00 | 542,653 |
| 16 Apr 2024 | 7,530.00 | 7,660.00 | 7,390.00 | 7,480.00 | 7,480.00 | 422,114 |
| 15 Apr 2024 | 7,460.00 | 7,670.00 | 7,430.00 | 7,630.00 | 7,630.00 | 394,441 |
| 12 Apr 2024 | 7,740.00 | 7,750.00 | 7,420.00 | 7,600.00 | 7,600.00 | 729,638 |
| 11 Apr 2024 | 7,880.00 | 8,040.00 | 7,690.00 | 7,740.00 | 7,740.00 | 870,990 |
| 09 Apr 2024 | 8,090.00 | 8,190.00 | 7,960.00 | 8,030.00 | 8,030.00 | 512,078 |
| 08 Apr 2024 | 7,890.00 | 8,090.00 | 7,890.00 | 8,030.00 | 8,030.00 | 643,628 |
| 05 Apr 2024 | 7,830.00 | 8,070.00 | 7,820.00 | 7,900.00 | 7,900.00 | 448,000 |
| 04 Apr 2024 | 7,950.00 | 8,040.00 | 7,860.00 | 7,910.00 | 7,910.00 | 612,389 |
| 03 Apr 2024 | 7,960.00 | 7,970.00 | 7,850.00 | 7,870.00 | 7,870.00 | 512,377 |
| 02 Apr 2024 | 7,910.00 | 8,070.00 | 7,900.00 | 7,980.00 | 7,980.00 | 427,935 |
| 01 Apr 2024 | 8,140.00 | 8,140.00 | 7,920.00 | 7,970.00 | 7,970.00 | 587,326 |
| 29 Mar 2024 | 8,180.00 | 8,190.00 | 8,000.00 | 8,060.00 | 8,060.00 | 778,111 |
| 28 Mar 2024 | 8,040.00 | 8,170.00 | 8,030.00 | 8,130.00 | 8,130.00 | 751,215 |
| 28 Mar 2024 | 150 Dividend | |||||
| 27 Mar 2024 | 8,210.00 | 8,360.00 | 8,070.00 | 8,100.00 | 7,950.00 | 851,944 |
| 26 Mar 2024 | 8,380.00 | 8,420.00 | 8,290.00 | 8,360.00 | 8,205.19 | 675,615 |
| 25 Mar 2024 | 8,470.00 | 8,470.00 | 8,240.00 | 8,320.00 | 8,165.93 | 866,613 |
| 22 Mar 2024 | 8,360.00 | 8,580.00 | 8,360.00 | 8,460.00 | 8,303.33 | 863,664 |
| 21 Mar 2024 | 8,270.00 | 8,400.00 | 8,190.00 | 8,400.00 | 8,244.44 | 1,117,773 |
| 20 Mar 2024 | 8,130.00 | 8,250.00 | 8,100.00 | 8,190.00 | 8,038.33 | 798,315 |
| 19 Mar 2024 | 8,040.00 | 8,150.00 | 8,010.00 | 8,040.00 | 7,891.11 | 898,030 |
| 18 Mar 2024 | 8,060.00 | 8,140.00 | 7,940.00 | 8,080.00 | 7,930.37 | 542,893 |
| 15 Mar 2024 | 8,110.00 | 8,430.00 | 8,020.00 | 8,020.00 | 7,871.48 | 1,612,676 |
| 14 Mar 2024 | 8,150.00 | 8,260.00 | 7,960.00 | 8,190.00 | 8,038.33 | 1,165,835 |
| 13 Mar 2024 | 7,880.00 | 8,250.00 | 7,830.00 | 8,060.00 | 7,910.74 | 1,118,564 |
| 12 Mar 2024 | 8,000.00 | 8,050.00 | 7,750.00 | 7,820.00 | 7,675.19 | 1,485,635 |
| 11 Mar 2024 | 8,220.00 | 8,250.00 | 7,860.00 | 7,930.00 | 7,783.15 | 1,373,067 |
| 08 Mar 2024 | 8,280.00 | 8,380.00 | 8,160.00 | 8,300.00 | 8,146.30 | 997,019 |
| 07 Mar 2024 | 8,310.00 | 8,350.00 | 8,170.00 | 8,260.00 | 8,107.04 | 932,278 |
| 06 Mar 2024 | 8,610.00 | 8,650.00 | 8,170.00 | 8,310.00 | 8,156.11 | 2,070,771 |
| 05 Mar 2024 | 8,980.00 | 9,080.00 | 8,630.00 | 8,660.00 | 8,499.63 | 1,448,984 |
| 04 Mar 2024 | 9,070.00 | 9,130.00 | 8,940.00 | 9,000.00 | 8,833.33 | 1,210,854 |
| 29 Feb 2024 | 9,100.00 | 9,160.00 | 8,940.00 | 9,020.00 | 8,852.96 | 1,509,894 |
| 28 Feb 2024 | 8,730.00 | 9,100.00 | 8,590.00 | 9,010.00 | 8,843.15 | 1,356,877 |
| 27 Feb 2024 | 8,790.00 | 8,790.00 | 8,570.00 | 8,660.00 | 8,499.63 | 881,098 |
| 26 Feb 2024 | 8,950.00 | 8,980.00 | 8,550.00 | 8,680.00 | 8,519.26 | 1,147,724 |
| 23 Feb 2024 | 9,080.00 | 9,200.00 | 8,900.00 | 8,950.00 | 8,784.26 | 2,057,313 |
| 22 Feb 2024 | 8,980.00 | 9,000.00 | 8,740.00 | 8,910.00 | 8,745.00 | 1,066,979 |
| 21 Feb 2024 | 8,770.00 | 9,030.00 | 8,650.00 | 8,980.00 | 8,813.70 | 1,275,631 |
| 20 Feb 2024 | 9,030.00 | 9,030.00 | 8,610.00 | 8,700.00 | 8,538.89 | 1,104,584 |
| 19 Feb 2024 | 8,950.00 | 9,060.00 | 8,870.00 | 9,020.00 | 8,852.96 | 943,599 |
| 16 Feb 2024 | 8,470.00 | 8,950.00 | 8,380.00 | 8,950.00 | 8,784.26 | 1,908,449 |
| 15 Feb 2024 | 8,540.00 | 8,540.00 | 8,390.00 | 8,430.00 | 8,273.89 | 619,380 |
| 14 Feb 2024 | 8,540.00 | 8,610.00 | 8,390.00 | 8,440.00 | 8,283.70 | 946,355 |
| 13 Feb 2024 | 8,660.00 | 8,800.00 | 8,650.00 | 8,680.00 | 8,519.26 | 909,260 |
| 08 Feb 2024 | 8,660.00 | 8,790.00 | 8,620.00 | 8,650.00 | 8,489.81 | 1,281,986 |
| 07 Feb 2024 | 8,450.00 | 8,690.00 | 8,370.00 | 8,660.00 | 8,499.63 | 1,250,523 |
| 06 Feb 2024 | 8,490.00 | 8,720.00 | 8,390.00 | 8,460.00 | 8,303.33 | 1,060,478 |
| 05 Feb 2024 | 8,560.00 | 8,640.00 | 8,210.00 | 8,530.00 | 8,372.04 | 1,286,470 |
| 02 Feb 2024 | 8,350.00 | 8,700.00 | 8,150.00 | 8,620.00 | 8,460.37 | 2,296,779 |
| 01 Feb 2024 | 7,830.00 | 8,300.00 | 7,830.00 | 8,290.00 | 8,136.48 | 2,665,240 |
| 31 Jan 2024 | 7,900.00 | 7,930.00 | 7,730.00 | 7,870.00 | 7,724.26 | 948,269 |
| 30 Jan 2024 | 7,750.00 | 8,140.00 | 7,740.00 | 7,890.00 | 7,743.89 | 2,913,603 |
| 29 Jan 2024 | 7,650.00 | 7,760.00 | 7,600.00 | 7,700.00 | 7,557.41 | 1,022,682 |
| 26 Jan 2024 | 7,210.00 | 7,740.00 | 7,160.00 | 7,680.00 | 7,537.78 | 2,857,101 |
| 25 Jan 2024 | 6,810.00 | 7,170.00 | 6,770.00 | 7,140.00 | 7,007.78 | 845,476 |
| 24 Jan 2024 | 6,700.00 | 6,850.00 | 6,660.00 | 6,790.00 | 6,664.26 | 370,960 |
| 23 Jan 2024 | 6,500.00 | 6,740.00 | 6,450.00 | 6,740.00 | 6,615.19 | 479,720 |
| 22 Jan 2024 | 6,500.00 | 6,500.00 | 6,400.00 | 6,430.00 | 6,310.93 | 551,995 |
| 19 Jan 2024 | 6,480.00 | 6,560.00 | 6,470.00 | 6,490.00 | 6,369.81 | 335,135 |
| 18 Jan 2024 | 6,610.00 | 6,640.00 | 6,400.00 | 6,440.00 | 6,320.74 | 972,731 |
| 17 Jan 2024 | 6,880.00 | 6,880.00 | 6,640.00 | 6,670.00 | 6,546.48 | 413,339 |
| 16 Jan 2024 | 6,970.00 | 6,990.00 | 6,850.00 | 6,850.00 | 6,723.15 | 425,898 |
| 15 Jan 2024 | 7,040.00 | 7,040.00 | 6,950.00 | 7,020.00 | 6,890.00 | 17,167 |
| 12 Jan 2024 | 7,100.00 | 7,100.00 | 6,960.00 | 6,970.00 | 6,840.93 | 302,329 |
| 11 Jan 2024 | 7,120.00 | 7,180.00 | 7,060.00 | 7,060.00 | 6,929.26 | 361,949 |
| 10 Jan 2024 | 7,180.00 | 7,180.00 | 7,040.00 | 7,060.00 | 6,929.26 | 210,084 |
| 09 Jan 2024 | 7,150.00 | 7,180.00 | 7,090.00 | 7,140.00 | 7,007.78 | 301,382 |
| 08 Jan 2024 | 7,100.00 | 7,150.00 | 7,040.00 | 7,040.00 | 6,909.63 | 305,409 |
| 05 Jan 2024 | 7,120.00 | 7,200.00 | 7,090.00 | 7,110.00 | 6,978.33 | 194,848 |
| 04 Jan 2024 | 7,170.00 | 7,220.00 | 7,100.00 | 7,110.00 | 6,978.33 | 471,962 |
| 03 Jan 2024 | 7,460.00 | 7,490.00 | 7,220.00 | 7,220.00 | 7,086.30 | 646,890 |
| 02 Jan 2024 | 7,510.00 | 7,600.00 | 7,460.00 | 7,520.00 | 7,380.74 | 410,797 |
| 28 Dec 2023 | 7,450.00 | 7,630.00 | 7,390.00 | 7,630.00 | 7,488.70 | 709,528 |
| 27 Dec 2023 | 7,520.00 | 7,530.00 | 7,350.00 | 7,400.00 | 7,262.96 | 510,872 |
| 26 Dec 2023 | 7,590.00 | 7,630.00 | 7,470.00 | 7,520.00 | 7,380.74 | 596,778 |
| 22 Dec 2023 | 7,670.00 | 7,670.00 | 7,400.00 | 7,520.00 | 7,380.74 | 561,887 |
| 21 Dec 2023 | 7,630.00 | 7,660.00 | 7,530.00 | 7,590.00 | 7,449.44 | 401,286 |
| 20 Dec 2023 | 7,490.00 | 7,720.00 | 7,440.00 | 7,640.00 | 7,498.52 | 1,121,808 |
| 19 Dec 2023 | 7,410.00 | 7,480.00 | 7,380.00 | 7,410.00 | 7,272.78 | 362,947 |
| 18 Dec 2023 | 7,410.00 | 7,520.00 | 7,390.00 | 7,450.00 | 7,312.04 | 420,863 |
| 15 Dec 2023 | 7,510.00 | 7,560.00 | 7,460.00 | 7,460.00 | 7,321.85 | 938,860 |
| 14 Dec 2023 | 7,550.00 | 7,560.00 | 7,480.00 | 7,510.00 | 7,370.93 | 1,334,303 |
| 13 Dec 2023 | 7,370.00 | 7,500.00 | 7,370.00 | 7,440.00 | 7,302.22 | 624,384 |
| 12 Dec 2023 | 7,390.00 | 7,430.00 | 7,320.00 | 7,330.00 | 7,194.26 | 578,082 |
| 11 Dec 2023 | 7,220.00 | 7,310.00 | 7,170.00 | 7,290.00 | 7,155.00 | 405,143 |
| 08 Dec 2023 | 7,210.00 | 7,220.00 | 7,150.00 | 7,160.00 | 7,027.41 | 283,872 |
| 07 Dec 2023 | 7,060.00 | 7,220.00 | 7,060.00 | 7,150.00 | 7,017.59 | 321,759 |
| 06 Dec 2023 | 7,180.00 | 7,270.00 | 7,120.00 | 7,120.00 | 6,988.15 | 397,916 |
| 05 Dec 2023 | 7,140.00 | 7,270.00 | 7,130.00 | 7,150.00 | 7,017.59 | 411,922 |
| 04 Dec 2023 | 7,140.00 | 7,250.00 | 7,110.00 | 7,180.00 | 7,047.04 | 586,843 |
| 01 Dec 2023 | 7,200.00 | 7,210.00 | 7,060.00 | 7,060.00 | 6,929.26 | 392,215 |
| 30 Nov 2023 | 7,120.00 | 7,170.00 | 7,020.00 | 7,170.00 | 7,037.22 | 2,826,000 |
| 29 Nov 2023 | 7,200.00 | 7,230.00 | 7,040.00 | 7,080.00 | 6,948.89 | 632,025 |
| 28 Nov 2023 | 7,370.00 | 7,370.00 | 7,230.00 | 7,230.00 | 7,096.11 | 478,911 |
| 27 Nov 2023 | 7,350.00 | 7,370.00 | 7,260.00 | 7,300.00 | 7,164.81 | 325,856 |
| 24 Nov 2023 | 7,360.00 | 7,420.00 | 7,290.00 | 7,300.00 | 7,164.81 | 319,314 |
| *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.