006800.KS - Mirae Asset Securities Co. Ltd.
KSE - KSE Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 7,460.00 | 7,530.00 | 7,410.00 | 7,480.00 | 7,480.00 | 67,496 |
| Jun 02, 2023 | 7,250.00 | 7,430.00 | 7,250.00 | 7,430.00 | 7,430.00 | 650,545 |
| Jun 01, 2023 | 7,370.00 | 7,440.00 | 7,180.00 | 7,220.00 | 7,220.00 | 750,176 |
| May 31, 2023 | 7,250.00 | 7,400.00 | 7,220.00 | 7,300.00 | 7,300.00 | 2,722,733 |
| May 30, 2023 | 7,310.00 | 7,350.00 | 7,230.00 | 7,280.00 | 7,280.00 | 640,938 |
| May 26, 2023 | 7,250.00 | 7,290.00 | 7,220.00 | 7,240.00 | 7,240.00 | 363,916 |
| May 25, 2023 | 7,460.00 | 7,500.00 | 7,270.00 | 7,290.00 | 7,290.00 | 757,117 |
| May 24, 2023 | 7,330.00 | 7,580.00 | 7,280.00 | 7,510.00 | 7,510.00 | 1,076,364 |
| May 23, 2023 | 7,270.00 | 7,380.00 | 7,230.00 | 7,330.00 | 7,330.00 | 745,808 |
| May 22, 2023 | 7,060.00 | 7,230.00 | 7,040.00 | 7,230.00 | 7,230.00 | 688,746 |
| May 19, 2023 | 6,920.00 | 7,080.00 | 6,920.00 | 7,070.00 | 7,070.00 | 560,064 |
| May 18, 2023 | 6,920.00 | 6,990.00 | 6,910.00 | 6,980.00 | 6,980.00 | 413,197 |
| May 17, 2023 | 6,800.00 | 6,920.00 | 6,720.00 | 6,920.00 | 6,920.00 | 338,030 |
| May 16, 2023 | 6,950.00 | 7,010.00 | 6,800.00 | 6,830.00 | 6,830.00 | 381,845 |
| May 15, 2023 | 6,950.00 | 7,020.00 | 6,870.00 | 6,950.00 | 6,950.00 | 638,166 |
| May 12, 2023 | 7,000.00 | 7,170.00 | 6,950.00 | 6,980.00 | 6,980.00 | 1,190,959 |
| May 11, 2023 | 6,990.00 | 7,010.00 | 6,930.00 | 6,940.00 | 6,940.00 | 491,228 |
| May 10, 2023 | 6,910.00 | 6,990.00 | 6,870.00 | 6,980.00 | 6,980.00 | 555,024 |
| May 09, 2023 | 6,910.00 | 6,990.00 | 6,850.00 | 6,930.00 | 6,930.00 | 415,449 |
| May 08, 2023 | 6,790.00 | 6,960.00 | 6,780.00 | 6,920.00 | 6,920.00 | 560,659 |
| May 04, 2023 | 6,760.00 | 6,790.00 | 6,720.00 | 6,790.00 | 6,790.00 | 400,211 |
| May 03, 2023 | 6,820.00 | 6,860.00 | 6,760.00 | 6,810.00 | 6,810.00 | 312,295 |
| May 02, 2023 | 6,940.00 | 6,940.00 | 6,770.00 | 6,850.00 | 6,850.00 | 559,023 |
| Apr 28, 2023 | 6,730.00 | 6,960.00 | 6,730.00 | 6,940.00 | 6,940.00 | 894,333 |
| Apr 27, 2023 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 689,688 |
| Apr 26, 2023 | 6,890.00 | 6,890.00 | 6,730.00 | 6,810.00 | 6,810.00 | 794,053 |
| Apr 25, 2023 | 6,870.00 | 7,040.00 | 6,820.00 | 6,830.00 | 6,830.00 | 604,764 |
| Apr 24, 2023 | 6,910.00 | 6,990.00 | 6,800.00 | 6,860.00 | 6,860.00 | 514,557 |
| Apr 21, 2023 | 6,930.00 | 7,000.00 | 6,880.00 | 6,930.00 | 6,930.00 | 507,731 |
| Apr 20, 2023 | 7,010.00 | 7,030.00 | 6,920.00 | 6,970.00 | 6,970.00 | 519,169 |
| Apr 19, 2023 | 7,050.00 | 7,050.00 | 6,920.00 | 7,030.00 | 7,030.00 | 623,577 |
| Apr 18, 2023 | 6,880.00 | 7,030.00 | 6,850.00 | 7,000.00 | 7,000.00 | 854,286 |
| Apr 17, 2023 | 6,930.00 | 6,930.00 | 6,810.00 | 6,880.00 | 6,880.00 | 568,880 |
| Apr 14, 2023 | 6,990.00 | 7,000.00 | 6,910.00 | 6,930.00 | 6,930.00 | 854,159 |
| Apr 13, 2023 | 6,860.00 | 6,930.00 | 6,820.00 | 6,930.00 | 6,930.00 | 857,900 |
| Apr 12, 2023 | 6,740.00 | 6,890.00 | 6,710.00 | 6,860.00 | 6,860.00 | 814,371 |
| Apr 11, 2023 | 6,420.00 | 6,770.00 | 6,410.00 | 6,730.00 | 6,730.00 | 1,527,009 |
| Apr 10, 2023 | 6,360.00 | 6,470.00 | 6,340.00 | 6,370.00 | 6,370.00 | 455,959 |
| Apr 07, 2023 | 6,260.00 | 6,480.00 | 6,230.00 | 6,400.00 | 6,400.00 | 785,060 |
| Apr 06, 2023 | 6,430.00 | 6,440.00 | 6,230.00 | 6,240.00 | 6,240.00 | 952,969 |
| Apr 05, 2023 | 6,500.00 | 6,560.00 | 6,440.00 | 6,470.00 | 6,470.00 | 574,910 |
| Apr 04, 2023 | 6,380.00 | 6,500.00 | 6,330.00 | 6,460.00 | 6,460.00 | 680,837 |
| Apr 03, 2023 | 6,440.00 | 6,490.00 | 6,340.00 | 6,380.00 | 6,380.00 | 797,675 |
| Mar 31, 2023 | 6,440.00 | 6,510.00 | 6,400.00 | 6,460.00 | 6,460.00 | 867,854 |
| Mar 30, 2023 | 6,380.00 | 6,430.00 | 6,300.00 | 6,380.00 | 6,380.00 | 694,477 |
| Mar 29, 2023 | 6,370.00 | 6,460.00 | 6,370.00 | 6,410.00 | 6,410.00 | 570,075 |
| Mar 28, 2023 | 6,300.00 | 6,390.00 | 6,290.00 | 6,350.00 | 6,350.00 | 439,281 |
| Mar 27, 2023 | 6,370.00 | 6,370.00 | 6,240.00 | 6,290.00 | 6,290.00 | 611,169 |
| Mar 24, 2023 | 6,440.00 | 6,490.00 | 6,310.00 | 6,310.00 | 6,310.00 | 806,822 |
| Mar 23, 2023 | 6,460.00 | 6,530.00 | 6,400.00 | 6,480.00 | 6,480.00 | 648,308 |
| Mar 22, 2023 | 6,530.00 | 6,580.00 | 6,500.00 | 6,510.00 | 6,510.00 | 453,840 |
| Mar 21, 2023 | 6,520.00 | 6,540.00 | 6,470.00 | 6,490.00 | 6,490.00 | 434,657 |
| Mar 20, 2023 | 6,500.00 | 6,620.00 | 6,450.00 | 6,460.00 | 6,460.00 | 501,397 |
| Mar 17, 2023 | 6,460.00 | 6,510.00 | 6,390.00 | 6,450.00 | 6,450.00 | 1,660,918 |
| Mar 16, 2023 | 6,350.00 | 6,430.00 | 6,330.00 | 6,390.00 | 6,390.00 | 627,099 |
| Mar 15, 2023 | 6,520.00 | 6,560.00 | 6,390.00 | 6,430.00 | 6,430.00 | 792,400 |
| Mar 14, 2023 | 6,680.00 | 6,690.00 | 6,430.00 | 6,430.00 | 6,430.00 | 977,155 |
| Mar 13, 2023 | 6,720.00 | 6,780.00 | 6,630.00 | 6,760.00 | 6,760.00 | 579,801 |
| Mar 10, 2023 | 6,790.00 | 6,790.00 | 6,620.00 | 6,720.00 | 6,720.00 | 886,784 |
| Mar 09, 2023 | 6,880.00 | 6,940.00 | 6,790.00 | 6,840.00 | 6,840.00 | 850,046 |
| Mar 08, 2023 | 6,900.00 | 6,920.00 | 6,790.00 | 6,830.00 | 6,830.00 | 935,666 |
| Mar 07, 2023 | 7,190.00 | 7,220.00 | 6,940.00 | 6,940.00 | 6,940.00 | 742,207 |
| Mar 06, 2023 | 6,970.00 | 7,240.00 | 6,870.00 | 7,180.00 | 7,180.00 | 1,303,339 |
| Mar 03, 2023 | 7,070.00 | 7,080.00 | 6,920.00 | 6,920.00 | 6,920.00 | 552,045 |
| Mar 02, 2023 | 7,100.00 | 7,210.00 | 7,040.00 | 7,070.00 | 7,070.00 | 752,969 |
| Feb 28, 2023 | 6,980.00 | 7,200.00 | 6,970.00 | 7,150.00 | 7,150.00 | 1,211,591 |
| Feb 27, 2023 | 7,100.00 | 7,110.00 | 6,920.00 | 6,950.00 | 6,950.00 | 651,778 |
| Feb 24, 2023 | 7,110.00 | 7,190.00 | 7,080.00 | 7,140.00 | 7,140.00 | 366 |
| Feb 23, 2023 | 7,040.00 | 7,170.00 | 7,040.00 | 7,070.00 | 7,070.00 | 19,692 |
| Feb 22, 2023 | 7,170.00 | 7,180.00 | 7,060.00 | 7,070.00 | 7,070.00 | 4,482 |
| Feb 21, 2023 | 7,200.00 | 7,330.00 | 7,140.00 | 7,260.00 | 7,260.00 | 2,619 |
| Feb 20, 2023 | 7,220.00 | 7,240.00 | 7,130.00 | 7,200.00 | 7,200.00 | 872 |
| Feb 17, 2023 | 7,330.00 | 7,330.00 | 7,160.00 | 7,170.00 | 7,170.00 | 2,485 |
| Feb 16, 2023 | 7,020.00 | 7,390.00 | 7,010.00 | 7,380.00 | 7,380.00 | 3,394 |
| Feb 15, 2023 | 7,120.00 | 7,130.00 | 6,950.00 | 6,960.00 | 6,960.00 | 1,041 |
| Feb 14, 2023 | 7,190.00 | 7,230.00 | 7,110.00 | 7,120.00 | 7,120.00 | 1,540 |
| Feb 13, 2023 | 7,120.00 | 7,220.00 | 7,060.00 | 7,130.00 | 7,130.00 | 1,857 |
| Feb 10, 2023 | 6,990.00 | 7,170.00 | 6,930.00 | 7,110.00 | 7,110.00 | 1,224 |
| Feb 09, 2023 | 7,020.00 | 7,120.00 | 7,000.00 | 7,040.00 | 7,040.00 | 2,147 |
| Feb 08, 2023 | 6,700.00 | 7,140.00 | 6,660.00 | 7,120.00 | 7,120.00 | 3,824 |
| Feb 07, 2023 | 6,700.00 | 6,750.00 | 6,640.00 | 6,680.00 | 6,680.00 | 1,857 |
| Feb 06, 2023 | 6,950.00 | 6,950.00 | 6,740.00 | 6,950.00 | 6,950.00 | 1,319 |
| Feb 03, 2023 | 6,900.00 | 7,000.00 | 6,820.00 | 6,950.00 | 6,950.00 | 2,138 |
| Feb 02, 2023 | 7,000.00 | 7,140.00 | 6,940.00 | 6,950.00 | 6,950.00 | 1,716 |
| Feb 01, 2023 | 6,780.00 | 6,970.00 | 6,770.00 | 6,970.00 | 6,970.00 | 1,388 |
| Jan 31, 2023 | 6,900.00 | 6,910.00 | 6,720.00 | 6,810.00 | 6,810.00 | 1,380 |
| Jan 30, 2023 | 6,990.00 | 7,010.00 | 6,880.00 | 6,880.00 | 6,880.00 | 5,483 |
| Jan 27, 2023 | 6,890.00 | 7,070.00 | 6,820.00 | 7,050.00 | 7,050.00 | 21,685 |
| Jan 26, 2023 | 6,850.00 | 6,940.00 | 6,780.00 | 6,950.00 | 6,950.00 | 1,256 |
| Jan 25, 2023 | 6,900.00 | 6,970.00 | 6,850.00 | 6,870.00 | 6,870.00 | 2,828 |
| Jan 20, 2023 | 6,860.00 | 6,920.00 | 6,820.00 | 6,840.00 | 6,840.00 | 487,784 |
| Jan 19, 2023 | 6,810.00 | 6,910.00 | 6,760.00 | 6,910.00 | 6,910.00 | 579,544 |
| Jan 18, 2023 | 6,850.00 | 6,900.00 | 6,770.00 | 6,880.00 | 6,880.00 | 688,791 |
| Jan 17, 2023 | 6,920.00 | 6,970.00 | 6,810.00 | 6,810.00 | 6,810.00 | 880,725 |
| Jan 16, 2023 | 6,900.00 | 6,940.00 | 6,830.00 | 6,920.00 | 6,920.00 | 679,063 |
| Jan 13, 2023 | 6,750.00 | 6,930.00 | 6,720.00 | 6,900.00 | 6,900.00 | 1,162,622 |
| Jan 12, 2023 | 6,640.00 | 6,750.00 | 6,640.00 | 6,710.00 | 6,710.00 | 1,088,912 |
| Jan 11, 2023 | 6,670.00 | 6,700.00 | 6,610.00 | 6,630.00 | 6,630.00 | 598,004 |
| Jan 10, 2023 | 6,650.00 | 6,700.00 | 6,590.00 | 6,650.00 | 6,650.00 | 726,599 |
| Jan 09, 2023 | 6,550.00 | 6,680.00 | 6,540.00 | 6,650.00 | 6,650.00 | 711,951 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.