Canada markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
6,880.00-170.00 (-2.41%)
At close: 03:30PM KST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20236,990.007,010.006,880.006,880.006,880.005,483
Jan 27, 20236,890.007,070.006,820.007,050.007,050.0021,685
Jan 26, 20236,850.006,940.006,780.006,950.006,950.001,256
Jan 25, 20236,900.006,970.006,850.006,870.006,870.002,828
Jan 20, 20236,860.006,920.006,820.006,840.006,840.00487,784
Jan 19, 20236,810.006,910.006,760.006,910.006,910.00579,544
Jan 18, 20236,850.006,900.006,770.006,880.006,880.00688,791
Jan 17, 20236,920.006,970.006,810.006,810.006,810.00880,725
Jan 16, 20236,900.006,940.006,830.006,920.006,920.00679,063
Jan 13, 20236,750.006,930.006,720.006,900.006,900.001,162,622
Jan 12, 20236,640.006,750.006,640.006,710.006,710.001,088,912
Jan 11, 20236,670.006,700.006,610.006,630.006,630.00598,004
Jan 10, 20236,650.006,700.006,590.006,650.006,650.00726,599
Jan 09, 20236,550.006,680.006,540.006,650.006,650.00711,951
Jan 06, 20236,410.006,590.006,410.006,580.006,580.00854,518
Jan 05, 20236,140.006,520.006,140.006,470.006,470.001,620,409
Jan 04, 20236,000.006,190.005,960.006,190.006,190.00513,432
Jan 03, 20235,960.006,090.005,870.006,030.006,030.00802,520
Jan 02, 20236,170.006,170.005,940.005,980.005,980.00533,005
Dec 29, 20226,360.006,380.006,080.006,080.006,080.00877,295
Dec 28, 20226,420.006,430.006,340.006,360.006,360.001,208,291
Dec 27, 20226,620.006,630.006,520.006,570.006,570.001,067,871
Dec 26, 20226,540.006,600.006,490.006,580.006,580.00616,796
Dec 23, 20226,510.006,550.006,460.006,520.006,520.00516,574
Dec 22, 20226,450.006,540.006,440.006,540.006,540.00556,638
Dec 21, 20226,540.006,540.006,370.006,440.006,440.00524,395
Dec 20, 20226,420.006,530.006,420.006,470.006,470.00932,997
Dec 19, 20226,350.006,470.006,350.006,420.006,420.00338,572
Dec 16, 20226,410.006,450.006,370.006,410.006,410.00908,653
Dec 15, 20226,560.006,560.006,450.006,450.006,450.00314,152
Dec 14, 20226,520.006,570.006,490.006,560.006,560.00487,869
Dec 13, 20226,520.006,520.006,420.006,470.006,470.00395,605
Dec 12, 20226,420.006,510.006,400.006,440.006,440.00300,258
Dec 09, 20226,380.006,480.006,320.006,460.006,460.00635,504
Dec 08, 20226,390.006,400.006,300.006,330.006,330.001,893,799
Dec 07, 20226,360.006,410.006,310.006,340.006,340.00734,555
Dec 06, 20226,480.006,500.006,380.006,380.006,380.00628,016
Dec 05, 20226,560.006,590.006,480.006,510.006,510.00467,461
Dec 02, 20226,760.006,760.006,510.006,510.006,510.00890,818
Dec 01, 20226,740.006,790.006,710.006,780.006,780.00665,009
Nov 30, 20226,580.006,700.006,530.006,650.006,650.001,027,728
Nov 29, 20226,500.006,640.006,430.006,630.006,630.00489,840
Nov 28, 20226,540.006,550.006,410.006,470.006,470.00709,348
Nov 25, 20226,640.006,680.006,540.006,590.006,590.00424,695
Nov 24, 20226,460.006,690.006,450.006,620.006,620.00868,826
Nov 23, 20226,420.006,450.006,360.006,420.006,420.00703,115
Nov 22, 20226,450.006,510.006,360.006,410.006,410.00678,899
Nov 21, 20226,540.006,580.006,430.006,460.006,460.00563,172
Nov 18, 20226,570.006,640.006,490.006,530.006,530.00720,027
Nov 17, 20226,820.006,840.006,570.006,570.006,570.00720,889
Nov 16, 20226,860.006,870.006,650.006,810.006,810.001,116,503
Nov 15, 20226,850.006,860.006,740.006,810.006,810.00545,340
Nov 14, 20226,800.006,860.006,750.006,800.006,800.00720,826
Nov 11, 20226,770.006,840.006,710.006,810.006,810.001,213,465
Nov 10, 20226,610.006,710.006,580.006,580.006,580.00880,946
Nov 09, 20226,550.006,660.006,510.006,640.006,640.00791,763
Nov 08, 20226,500.006,530.006,430.006,510.006,510.00579,009
Nov 07, 20226,420.006,500.006,350.006,470.006,470.00564,539
Nov 04, 20226,240.006,420.006,200.006,420.006,420.00595,691
Nov 03, 20226,320.006,350.006,180.006,230.006,230.00796,840
Nov 02, 20226,350.006,420.006,320.006,400.006,400.00546,783
Nov 01, 20226,350.006,450.006,330.006,450.006,450.00386,683
Oct 31, 20226,450.006,470.006,310.006,350.006,350.00483,016
Oct 28, 20226,310.006,430.006,310.006,400.006,400.00518,032
Oct 27, 20226,180.006,360.006,150.006,360.006,360.001,021,082
Oct 26, 20226,120.006,160.006,070.006,100.006,100.00376,580
Oct 25, 20226,210.006,230.006,090.006,120.006,120.00492,654
Oct 24, 20226,220.006,340.006,140.006,200.006,200.00772,293
Oct 21, 20226,200.006,210.006,080.006,100.006,100.00792,612
Oct 20, 20226,270.006,320.006,130.006,230.006,230.002,035,665
Oct 19, 20226,360.006,390.006,280.006,330.006,330.00576,992
Oct 18, 20226,250.006,360.006,240.006,320.006,320.00692,646
Oct 17, 20226,160.006,200.006,060.006,190.006,190.00679,273
Oct 14, 20226,160.006,280.006,140.006,190.006,190.00808,272
Oct 13, 20226,260.006,260.006,070.006,130.006,130.001,016,779
Oct 12, 20226,050.006,260.006,010.006,230.006,230.00768,048
Oct 11, 20226,200.006,200.006,060.006,100.006,100.001,047,358
Oct 07, 20226,070.006,230.006,060.006,200.006,200.001,151,498
Oct 06, 20226,150.006,170.006,110.006,130.006,130.00623,260
Oct 05, 20226,140.006,170.006,060.006,110.006,110.00990,439
Oct 04, 20226,020.006,120.006,000.006,030.006,030.00902,948
Sept 30, 20226,080.006,130.005,970.005,980.005,980.001,043,951
Sept 29, 20226,110.006,300.006,070.006,090.006,090.001,188,410
Sept 28, 20226,010.006,100.005,920.006,030.006,030.001,204,073
Sept 27, 20226,090.006,140.006,000.006,080.006,080.00975,686
Sept 26, 20226,200.006,250.006,070.006,090.006,090.001,163,808
Sept 23, 20226,480.006,480.006,300.006,310.006,310.00782,310
Sept 22, 20226,520.006,520.006,350.006,450.006,450.00944,867
Sept 21, 20226,610.006,660.006,540.006,620.006,620.00624,453
Sept 20, 20226,690.006,740.006,640.006,660.006,660.00796,852
Sept 19, 20226,610.006,630.006,550.006,620.006,620.00586,577
Sept 16, 20226,480.006,640.006,430.006,600.006,600.001,172,691
Sept 15, 20226,580.006,610.006,510.006,530.006,530.00529,182
Sept 14, 20226,490.006,630.006,480.006,590.006,590.00952,812
Sept 13, 20226,860.006,870.006,660.006,710.006,710.001,361,966
Sept 08, 20226,460.007,100.006,350.006,860.006,860.002,555,693
Sept 07, 20226,460.006,510.006,320.006,390.006,390.00646,994
Sept 06, 20226,500.006,560.006,470.006,510.006,510.00347,162
Sept 05, 20226,490.006,640.006,460.006,540.006,540.00610,992
Sept 02, 20226,520.006,540.006,400.006,470.006,470.00680,690
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...