Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KSE - Delayed Quote KRW

Mirae Asset Securities Co., Ltd. (006800.KS)

Compare
9,350.00
+10.00
+(0.11%)
At close: 3:30:27 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20259,210.009,420.009,140.009,350.009,350.00660,777
Apr 3, 20259,110.009,350.009,010.009,340.009,340.00532,351
Apr 2, 20259,340.009,490.009,250.009,440.009,440.00544,422
Apr 1, 20259,170.009,470.009,170.009,350.009,350.00571,297
Mar 31, 20259,370.009,370.009,150.009,170.009,170.00541,054
Mar 28, 2025 250.00 Dividend
Mar 28, 20259,820.009,830.009,430.009,540.009,540.00802,758
Mar 27, 202510,040.0010,110.009,900.009,950.009,700.00816,094
Mar 26, 20259,960.0010,200.009,910.0010,100.009,846.231,993,722
Mar 25, 20259,760.009,960.009,760.009,920.009,670.75924,792
Mar 24, 20259,720.009,930.009,720.009,760.009,514.77382,531
Mar 21, 20259,700.009,940.009,700.009,790.009,544.02823,978
Mar 20, 20259,700.009,990.009,700.009,740.009,495.28901,208
Mar 19, 20259,870.009,940.009,630.009,700.009,456.28755,680
Mar 18, 20259,920.009,950.009,810.009,870.009,622.01902,875
Mar 17, 20259,560.009,920.009,560.009,920.009,670.752,323,172
Mar 14, 20259,560.009,650.009,440.009,550.009,310.05799,547
Mar 13, 20259,430.009,750.009,380.009,630.009,388.042,343,589
Mar 12, 20259,130.009,470.009,130.009,390.009,154.071,123,505
Mar 11, 20259,070.009,280.009,070.009,130.008,900.60667,761
Mar 10, 20259,170.009,340.009,080.009,290.009,056.58970,269
Mar 7, 20259,100.009,200.009,010.009,180.008,949.351,068,365
Mar 6, 20258,500.009,190.008,490.009,120.008,890.851,693,231
Mar 5, 20258,510.008,660.008,360.008,480.008,266.93435,693
Mar 4, 20258,660.008,760.008,510.008,510.008,296.18502,920
Feb 28, 20258,800.008,830.008,620.008,740.008,520.401,198,728
Feb 27, 20258,950.009,010.008,790.008,920.008,695.88550,811
Feb 26, 20258,800.009,000.008,760.009,000.008,773.87968,282
Feb 25, 20258,550.008,850.008,530.008,770.008,549.65752,590
Feb 24, 20258,610.008,650.008,510.008,600.008,383.92362,588
Feb 21, 20258,860.008,860.008,630.008,660.008,442.41499,080
Feb 20, 20258,760.008,880.008,720.008,860.008,637.39350,200
Feb 19, 20258,550.008,870.008,550.008,840.008,617.89907,428
Feb 18, 20258,570.008,650.008,530.008,560.008,344.92593,805
Feb 17, 20258,470.008,690.008,430.008,620.008,403.42660,991
Feb 14, 20258,390.008,470.008,330.008,460.008,247.44444,962
Feb 13, 20258,370.008,370.008,210.008,370.008,159.70599,265
Feb 12, 20258,240.008,440.008,210.008,360.008,149.95596,493
Feb 11, 20258,200.008,280.008,140.008,190.007,984.22398,994
Feb 10, 20258,220.008,310.008,140.008,140.007,935.48568,172
Feb 7, 20258,330.008,440.008,270.008,270.008,062.21366,777
Feb 6, 20258,430.008,470.008,290.008,400.008,188.94402,768
Feb 5, 20258,370.008,450.008,330.008,380.008,169.45294,871
Feb 4, 20258,250.008,390.008,230.008,350.008,140.20457,614
Feb 3, 20258,310.008,310.008,120.008,200.007,993.97521,143
Jan 31, 20258,310.008,450.008,240.008,430.008,218.19663,170
Jan 24, 20258,170.008,250.008,150.008,220.008,013.47307,114
Jan 23, 20258,250.008,310.008,130.008,130.007,925.73449,631
Jan 22, 20258,260.008,290.008,200.008,220.008,013.47412,836
Jan 21, 20258,250.008,270.008,130.008,180.007,974.47246,672
Jan 20, 20258,130.008,250.008,130.008,160.007,954.98317,194
Jan 17, 20258,140.008,210.008,080.008,120.007,915.98302,196
Jan 16, 20258,100.008,250.008,070.008,180.007,974.47701,631
Jan 15, 20258,010.008,130.007,980.008,000.007,799.00617,409
Jan 14, 20258,050.008,060.007,920.007,980.007,779.50569,201
Jan 13, 20258,070.008,160.007,980.008,010.007,808.74646,125
Jan 10, 20258,050.008,190.007,980.008,150.007,945.23669,765
Jan 9, 20258,070.008,160.008,050.008,050.007,847.74745,354
Jan 8, 20258,060.008,220.008,050.008,100.007,896.48523,823
Jan 7, 20258,180.008,280.008,110.008,120.007,915.98472,321
Jan 6, 20258,100.008,210.008,080.008,170.007,964.72332,913
Jan 3, 20257,980.008,340.007,980.008,140.007,935.48797,932
Jan 2, 20258,010.008,140.007,950.008,030.007,828.24320,591
Dec 30, 20248,080.008,160.008,010.008,030.007,828.24294,199
Dec 27, 20248,200.008,210.007,990.008,100.007,896.48530,621
Dec 26, 20248,330.008,330.008,200.008,250.008,042.71630,278
Dec 24, 20248,380.008,380.008,250.008,320.008,110.95252,612
Dec 23, 20248,120.008,380.008,080.008,330.008,120.70530,337
Dec 20, 20248,400.008,400.007,980.008,050.007,847.741,194,406
Dec 19, 20248,490.008,540.008,410.008,450.008,237.69370,381
Dec 18, 20248,430.008,630.008,290.008,620.008,403.42490,887
Dec 17, 20248,590.008,590.008,320.008,400.008,188.94509,461
Dec 16, 20248,700.008,780.008,560.008,590.008,374.17377,859
Dec 13, 20248,810.008,880.008,550.008,670.008,452.16494,920
Dec 12, 20248,700.008,900.008,640.008,900.008,676.381,102,463
Dec 11, 20248,540.008,660.008,510.008,640.008,422.92309,895
Dec 10, 20248,240.008,590.008,230.008,590.008,374.17584,066
Dec 9, 20248,330.008,370.008,110.008,110.007,906.23590,179
Dec 6, 20248,570.008,630.008,320.008,420.008,208.44652,773
Dec 5, 20248,780.008,790.008,450.008,540.008,325.43584,073
Dec 4, 20248,950.008,950.008,690.008,780.008,559.40668,608
Dec 3, 20248,900.009,200.008,850.009,100.008,871.361,305,917
Dec 2, 20248,650.008,860.008,530.008,770.008,549.65765,032
Nov 29, 20248,550.008,600.008,460.008,560.008,344.92393,622
Nov 28, 20248,560.008,650.008,420.008,540.008,325.43342,106
Nov 27, 20248,420.008,640.008,400.008,560.008,344.92362,455
Nov 26, 20248,400.008,480.008,300.008,440.008,227.94356,460
Nov 25, 20248,810.008,870.008,420.008,480.008,266.931,934,664
Nov 22, 20248,800.008,910.008,710.008,730.008,510.65378,907
Nov 21, 20248,610.008,790.008,410.008,710.008,491.16630,839
Nov 20, 20248,600.008,780.008,600.008,610.008,393.67304,644
Nov 19, 20248,690.008,820.008,630.008,650.008,432.66360,171
Nov 18, 20248,350.008,840.008,340.008,780.008,559.401,094,182
Nov 15, 20248,580.008,780.008,230.008,440.008,227.941,738,759
Nov 14, 20248,190.009,300.008,150.009,000.008,773.873,046,661
Nov 13, 20248,330.008,350.008,080.008,110.007,906.23637,650
Nov 12, 20248,470.008,570.008,340.008,370.008,159.70747,095
Nov 11, 20248,720.008,720.008,510.008,550.008,335.18458,913
Nov 8, 20249,010.009,030.008,680.008,750.008,530.15505,045
Nov 7, 20249,120.009,300.008,840.008,840.008,617.89797,875
Nov 6, 20248,960.009,190.008,960.009,120.008,890.85613,927
Nov 5, 20248,840.009,020.008,830.008,990.008,764.12386,963
Nov 4, 20248,760.008,970.008,690.008,970.008,744.62636,274
Nov 1, 20248,980.009,040.008,730.008,770.008,549.65831,431
Oct 31, 20249,190.009,190.009,050.009,060.008,832.36818,328
Oct 30, 20249,160.009,230.009,070.009,230.008,998.09698,610
Oct 29, 20249,150.009,200.009,080.009,160.008,929.85451,223
Oct 28, 20249,160.009,190.009,040.009,190.008,959.10747,575
Oct 25, 20249,010.009,220.009,000.009,160.008,929.851,152,210
Oct 24, 20249,020.009,090.008,960.009,040.008,812.86483,338
Oct 23, 20249,060.009,070.008,890.009,020.008,793.37654,271
Oct 22, 20248,830.009,060.008,820.009,040.008,812.86830,734
Oct 21, 20249,050.009,110.008,800.008,900.008,676.38739,867
Oct 18, 20249,040.009,150.009,000.009,050.008,822.61842,895
Oct 17, 20249,080.009,090.008,960.008,960.008,734.87549,064
Oct 16, 20248,910.009,090.008,910.009,050.008,822.61634,522
Oct 15, 20249,010.009,080.008,950.008,990.008,764.12676,049
Oct 14, 20248,900.009,100.008,890.008,900.008,676.381,103,802
Oct 11, 20248,830.008,920.008,790.008,900.008,676.38910,663
Oct 10, 20248,820.008,840.008,600.008,740.008,520.40868,331
Oct 8, 20248,610.008,820.008,520.008,740.008,520.40765,590
Oct 7, 20248,600.008,680.008,450.008,600.008,383.92571,010
Oct 4, 20248,450.008,640.008,440.008,590.008,374.17441,503
Oct 2, 20248,300.008,540.008,300.008,480.008,266.93487,657
Sep 30, 20248,700.008,740.008,420.008,420.008,208.44719,833
Sep 27, 20248,700.008,780.008,640.008,670.008,452.16446,266
Sep 26, 20248,550.008,720.008,510.008,650.008,432.66700,402
Sep 25, 20248,840.008,940.008,460.008,460.008,247.44987,487
Sep 24, 20248,760.008,800.008,520.008,660.008,442.41602,701
Sep 23, 20248,700.008,760.008,620.008,730.008,510.65554,412
Sep 20, 20248,890.008,890.008,600.008,610.008,393.671,212,119
Sep 19, 20248,790.008,870.008,750.008,870.008,647.14855,800
Sep 13, 20248,450.008,700.008,440.008,700.008,481.41813,509
Sep 12, 20248,310.008,450.008,250.008,440.008,227.94725,660
Sep 11, 20248,560.008,560.008,180.008,220.008,013.47821,725
Sep 10, 20248,370.008,720.008,350.008,510.008,296.18940,929
Sep 9, 20248,200.008,380.008,110.008,340.008,130.45668,268
Sep 6, 20248,450.008,490.008,240.008,300.008,091.46750,555
Sep 5, 20248,440.008,600.008,380.008,450.008,237.69756,039
Sep 4, 20248,400.008,540.008,310.008,390.008,179.201,098,043
Sep 3, 20248,520.008,620.008,470.008,560.008,344.92566,454
Sep 2, 20248,400.008,520.008,350.008,450.008,237.69651,998
Aug 30, 20248,430.008,490.008,340.008,360.008,149.95794,357
Aug 29, 20248,340.008,490.008,260.008,370.008,159.70587,576
Aug 28, 20248,460.008,530.008,300.008,340.008,130.45767,401
Aug 27, 20248,520.008,530.008,310.008,480.008,266.93910,253
Aug 26, 20248,400.008,530.008,330.008,510.008,296.18989,386
Aug 23, 20248,270.008,450.008,220.008,350.008,140.201,314,335
Aug 22, 20248,250.008,260.008,170.008,220.008,013.47486,172
Aug 21, 20248,190.008,250.008,110.008,210.008,003.72542,041
Aug 20, 20248,200.008,240.008,120.008,170.007,964.72762,799
Aug 19, 20248,020.008,210.007,980.008,120.007,915.98965,827
Aug 16, 20248,020.008,150.007,970.008,000.007,799.00850,569
Aug 14, 20247,930.007,970.007,790.007,910.007,711.26572,995
Aug 13, 20247,930.007,960.007,850.007,860.007,662.51498,558
Aug 12, 20247,800.007,990.007,780.007,940.007,740.50808,929
Aug 9, 20247,610.007,820.007,460.007,760.007,565.031,202,761
Aug 8, 20247,270.007,650.007,220.007,500.007,311.561,497,015
Aug 7, 20246,790.007,380.006,750.007,250.007,067.841,168,963
Aug 6, 20246,860.007,130.006,750.006,870.006,697.391,107,303
Aug 5, 20247,250.007,250.006,600.006,660.006,492.661,967,971
Aug 2, 20247,530.007,590.007,350.007,410.007,223.82710,305
Aug 1, 20247,750.007,760.007,610.007,680.007,487.04573,747
Jul 31, 20247,720.007,750.007,650.007,750.007,555.28346,550
Jul 30, 20247,730.007,780.007,620.007,620.007,428.54430,991
Jul 29, 20247,650.007,950.007,570.007,800.007,604.02892,921
Jul 26, 20247,400.007,590.007,350.007,510.007,321.31362,043
Jul 25, 20247,520.007,530.007,280.007,340.007,155.58698,223
Jul 24, 20247,560.007,630.007,470.007,530.007,340.80364,459
Jul 23, 20247,650.007,780.007,570.007,570.007,379.80374,385
Jul 22, 20247,760.007,790.007,560.007,620.007,428.54419,243
Jul 19, 20247,770.007,780.007,630.007,740.007,545.53501,493
Jul 18, 20247,850.007,870.007,750.007,850.007,652.76515,808
Jul 17, 20247,930.008,020.007,860.007,860.007,662.51607,735
Jul 16, 20247,890.008,040.007,810.007,840.007,643.02585,746
Jul 15, 20247,880.008,040.007,760.007,820.007,623.52644,544
Jul 12, 20247,780.007,840.007,720.007,820.007,623.52511,802
Jul 11, 20247,700.007,930.007,680.007,800.007,604.021,125,217
Jul 10, 20247,500.007,680.007,500.007,620.007,428.54443,360
Jul 9, 20247,680.007,700.007,490.007,540.007,350.55461,110
Jul 8, 20247,620.007,740.007,570.007,600.007,409.05476,118
Jul 5, 20247,780.007,840.007,590.007,610.007,418.79959,896
Jul 4, 20247,500.007,800.007,440.007,770.007,574.771,357,389
Jul 3, 20247,250.007,560.007,200.007,400.007,214.071,181,367
Jul 2, 20247,170.007,230.007,120.007,170.006,989.85471,904
Jul 1, 20247,290.007,300.007,140.007,210.007,028.84502,936
Jun 28, 20247,130.007,320.007,110.007,320.007,136.08662,581
Jun 27, 20247,080.007,130.007,020.007,110.006,931.36543,327
Jun 26, 20247,170.007,250.007,070.007,140.006,960.60706,136
Jun 25, 20247,160.007,270.007,120.007,240.007,058.09580,109
Jun 24, 20247,100.007,160.007,080.007,090.006,911.86440,532
Jun 21, 20247,230.007,250.007,100.007,100.006,921.61654,736
Jun 20, 20247,130.007,250.007,080.007,220.007,038.59519,171
Jun 19, 20247,090.007,210.007,050.007,130.006,950.85525,554
Jun 18, 20247,030.007,100.006,960.007,020.006,843.62417,458
Jun 17, 20246,970.007,090.006,950.006,990.006,814.37585,505
Jun 14, 20247,080.007,080.006,930.006,990.006,814.37626,915
Jun 13, 20247,200.007,370.007,050.007,050.006,872.861,194,195
Jun 12, 20247,050.007,140.007,050.007,140.006,960.60239,624
Jun 11, 20247,200.007,240.007,060.007,070.006,892.36569,363
Jun 10, 20247,250.007,300.007,180.007,190.007,009.35342,288
Jun 7, 20247,150.007,460.007,150.007,330.007,145.83562,063
Jun 5, 20247,140.007,190.007,080.007,100.006,921.61257,756
Jun 4, 20247,230.007,270.007,070.007,100.006,921.61781,678
Jun 3, 20247,290.007,410.007,260.007,290.007,106.83416,112
May 31, 20247,400.007,520.007,210.007,210.007,028.841,556,290
May 30, 20247,260.007,430.007,260.007,280.007,097.09286,380
May 29, 20247,390.007,490.007,300.007,330.007,145.83646,649
May 28, 20247,450.007,510.007,410.007,460.007,272.56471,221
May 27, 20247,450.007,560.007,430.007,500.007,311.56356,865
May 24, 20247,510.007,570.007,410.007,450.007,262.81589,766
May 23, 20247,610.007,690.007,570.007,590.007,399.30270,434
May 22, 20247,680.007,760.007,540.007,690.007,496.78604,848
May 21, 20247,750.007,800.007,660.007,690.007,496.78328,266
May 20, 20247,890.007,920.007,760.007,800.007,604.02364,082
May 17, 20247,890.007,930.007,770.007,820.007,623.52404,478
May 16, 20248,080.008,180.007,930.008,010.007,808.74506,827
May 14, 20248,010.008,080.007,880.007,880.007,682.01419,339
May 13, 20248,090.008,100.007,920.007,950.007,750.25376,625
May 10, 20247,700.008,190.007,650.008,100.007,896.481,146,272
May 9, 20247,840.007,850.007,550.007,550.007,360.30687,348
May 8, 20247,680.007,810.007,640.007,810.007,613.77451,362
May 7, 20247,580.007,670.007,540.007,630.007,438.29409,102
May 3, 20247,500.007,510.007,370.007,430.007,243.32263,210
May 2, 20247,550.007,570.007,410.007,410.007,223.82518,673
Apr 30, 20247,640.007,760.007,580.007,590.007,399.30444,551
Apr 29, 20247,670.007,730.007,530.007,730.007,535.78387,304
Apr 26, 20247,420.007,640.007,320.007,550.007,360.30373,871
Apr 25, 20247,280.007,460.007,240.007,330.007,145.83226,100
Apr 24, 20247,530.007,540.007,320.007,330.007,145.83315,537
Apr 23, 20247,500.007,580.007,380.007,410.007,223.82415,587
Apr 22, 20247,290.007,500.007,150.007,490.007,301.81408,472
Apr 19, 20247,250.007,320.007,050.007,150.006,970.35583,741
Apr 18, 20247,310.007,430.007,270.007,290.007,106.83380,329
Apr 17, 20247,450.007,510.007,250.007,250.007,067.84542,653
Apr 16, 20247,530.007,660.007,390.007,480.007,292.06422,114
Apr 15, 20247,460.007,670.007,430.007,630.007,438.29394,441
Apr 12, 20247,740.007,750.007,420.007,600.007,409.05729,638
Apr 11, 20247,880.008,040.007,690.007,740.007,545.53870,990
Apr 9, 20248,090.008,190.007,960.008,030.007,828.24512,078
Apr 8, 20247,890.008,090.007,890.008,030.007,828.24643,628
Apr 5, 20247,830.008,070.007,820.007,900.007,701.51448,000
Apr 4, 20247,950.008,040.007,860.007,910.007,711.26612,389