006800.KS - Mirae Asset Securities Co. Ltd.

KSE - KSE Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20237,460.007,530.007,410.007,480.007,480.0067,496
Jun 02, 20237,250.007,430.007,250.007,430.007,430.00650,545
Jun 01, 20237,370.007,440.007,180.007,220.007,220.00750,176
May 31, 20237,250.007,400.007,220.007,300.007,300.002,722,733
May 30, 20237,310.007,350.007,230.007,280.007,280.00640,938
May 26, 20237,250.007,290.007,220.007,240.007,240.00363,916
May 25, 20237,460.007,500.007,270.007,290.007,290.00757,117
May 24, 20237,330.007,580.007,280.007,510.007,510.001,076,364
May 23, 20237,270.007,380.007,230.007,330.007,330.00745,808
May 22, 20237,060.007,230.007,040.007,230.007,230.00688,746
May 19, 20236,920.007,080.006,920.007,070.007,070.00560,064
May 18, 20236,920.006,990.006,910.006,980.006,980.00413,197
May 17, 20236,800.006,920.006,720.006,920.006,920.00338,030
May 16, 20236,950.007,010.006,800.006,830.006,830.00381,845
May 15, 20236,950.007,020.006,870.006,950.006,950.00638,166
May 12, 20237,000.007,170.006,950.006,980.006,980.001,190,959
May 11, 20236,990.007,010.006,930.006,940.006,940.00491,228
May 10, 20236,910.006,990.006,870.006,980.006,980.00555,024
May 09, 20236,910.006,990.006,850.006,930.006,930.00415,449
May 08, 20236,790.006,960.006,780.006,920.006,920.00560,659
May 04, 20236,760.006,790.006,720.006,790.006,790.00400,211
May 03, 20236,820.006,860.006,760.006,810.006,810.00312,295
May 02, 20236,940.006,940.006,770.006,850.006,850.00559,023
Apr 28, 20236,730.006,960.006,730.006,940.006,940.00894,333
Apr 27, 20236,800.006,800.006,600.006,700.006,700.00689,688
Apr 26, 20236,890.006,890.006,730.006,810.006,810.00794,053
Apr 25, 20236,870.007,040.006,820.006,830.006,830.00604,764
Apr 24, 20236,910.006,990.006,800.006,860.006,860.00514,557
Apr 21, 20236,930.007,000.006,880.006,930.006,930.00507,731
Apr 20, 20237,010.007,030.006,920.006,970.006,970.00519,169
Apr 19, 20237,050.007,050.006,920.007,030.007,030.00623,577
Apr 18, 20236,880.007,030.006,850.007,000.007,000.00854,286
Apr 17, 20236,930.006,930.006,810.006,880.006,880.00568,880
Apr 14, 20236,990.007,000.006,910.006,930.006,930.00854,159
Apr 13, 20236,860.006,930.006,820.006,930.006,930.00857,900
Apr 12, 20236,740.006,890.006,710.006,860.006,860.00814,371
Apr 11, 20236,420.006,770.006,410.006,730.006,730.001,527,009
Apr 10, 20236,360.006,470.006,340.006,370.006,370.00455,959
Apr 07, 20236,260.006,480.006,230.006,400.006,400.00785,060
Apr 06, 20236,430.006,440.006,230.006,240.006,240.00952,969
Apr 05, 20236,500.006,560.006,440.006,470.006,470.00574,910
Apr 04, 20236,380.006,500.006,330.006,460.006,460.00680,837
Apr 03, 20236,440.006,490.006,340.006,380.006,380.00797,675
Mar 31, 20236,440.006,510.006,400.006,460.006,460.00867,854
Mar 30, 20236,380.006,430.006,300.006,380.006,380.00694,477
Mar 29, 20236,370.006,460.006,370.006,410.006,410.00570,075
Mar 28, 20236,300.006,390.006,290.006,350.006,350.00439,281
Mar 27, 20236,370.006,370.006,240.006,290.006,290.00611,169
Mar 24, 20236,440.006,490.006,310.006,310.006,310.00806,822
Mar 23, 20236,460.006,530.006,400.006,480.006,480.00648,308
Mar 22, 20236,530.006,580.006,500.006,510.006,510.00453,840
Mar 21, 20236,520.006,540.006,470.006,490.006,490.00434,657
Mar 20, 20236,500.006,620.006,450.006,460.006,460.00501,397
Mar 17, 20236,460.006,510.006,390.006,450.006,450.001,660,918
Mar 16, 20236,350.006,430.006,330.006,390.006,390.00627,099
Mar 15, 20236,520.006,560.006,390.006,430.006,430.00792,400
Mar 14, 20236,680.006,690.006,430.006,430.006,430.00977,155
Mar 13, 20236,720.006,780.006,630.006,760.006,760.00579,801
Mar 10, 20236,790.006,790.006,620.006,720.006,720.00886,784
Mar 09, 20236,880.006,940.006,790.006,840.006,840.00850,046
Mar 08, 20236,900.006,920.006,790.006,830.006,830.00935,666
Mar 07, 20237,190.007,220.006,940.006,940.006,940.00742,207
Mar 06, 20236,970.007,240.006,870.007,180.007,180.001,303,339
Mar 03, 20237,070.007,080.006,920.006,920.006,920.00552,045
Mar 02, 20237,100.007,210.007,040.007,070.007,070.00752,969
Feb 28, 20236,980.007,200.006,970.007,150.007,150.001,211,591
Feb 27, 20237,100.007,110.006,920.006,950.006,950.00651,778
Feb 24, 20237,110.007,190.007,080.007,140.007,140.00366
Feb 23, 20237,040.007,170.007,040.007,070.007,070.0019,692
Feb 22, 20237,170.007,180.007,060.007,070.007,070.004,482
Feb 21, 20237,200.007,330.007,140.007,260.007,260.002,619
Feb 20, 20237,220.007,240.007,130.007,200.007,200.00872
Feb 17, 20237,330.007,330.007,160.007,170.007,170.002,485
Feb 16, 20237,020.007,390.007,010.007,380.007,380.003,394
Feb 15, 20237,120.007,130.006,950.006,960.006,960.001,041
Feb 14, 20237,190.007,230.007,110.007,120.007,120.001,540
Feb 13, 20237,120.007,220.007,060.007,130.007,130.001,857
Feb 10, 20236,990.007,170.006,930.007,110.007,110.001,224
Feb 09, 20237,020.007,120.007,000.007,040.007,040.002,147
Feb 08, 20236,700.007,140.006,660.007,120.007,120.003,824
Feb 07, 20236,700.006,750.006,640.006,680.006,680.001,857
Feb 06, 20236,950.006,950.006,740.006,950.006,950.001,319
Feb 03, 20236,900.007,000.006,820.006,950.006,950.002,138
Feb 02, 20237,000.007,140.006,940.006,950.006,950.001,716
Feb 01, 20236,780.006,970.006,770.006,970.006,970.001,388
Jan 31, 20236,900.006,910.006,720.006,810.006,810.001,380
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...