New Zealand markets closed

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
7,650.00+50.00 (+0.66%)
As of 01:58PM KST. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20247,460.007,670.007,430.007,650.007,650.00309,125
12 Apr 20247,740.007,750.007,420.007,600.007,600.00729,638
11 Apr 20247,880.008,040.007,690.007,740.007,740.00870,990
09 Apr 20248,090.008,190.007,960.008,030.008,030.00512,078
08 Apr 20247,890.008,090.007,890.008,030.008,030.00643,628
05 Apr 20247,830.008,070.007,820.007,900.007,900.00448,000
04 Apr 20247,950.008,040.007,860.007,910.007,910.00612,389
03 Apr 20247,960.007,970.007,850.007,870.007,870.00512,377
02 Apr 20247,910.008,070.007,900.007,980.007,980.00427,935
01 Apr 20248,140.008,140.007,920.007,970.007,970.00587,326
29 Mar 20248,180.008,190.008,000.008,060.008,060.00778,111
28 Mar 20248,040.008,170.008,030.008,130.008,130.00751,215
28 Mar 2024150 Dividend
27 Mar 20248,210.008,360.008,070.008,100.007,950.00851,944
26 Mar 20248,380.008,420.008,290.008,360.008,205.19675,615
25 Mar 20248,470.008,470.008,240.008,320.008,165.93866,613
22 Mar 20248,360.008,580.008,360.008,460.008,303.33863,664
21 Mar 20248,270.008,400.008,190.008,400.008,244.441,117,773
20 Mar 20248,130.008,250.008,100.008,190.008,038.33798,315
19 Mar 20248,040.008,150.008,010.008,040.007,891.11898,030
18 Mar 20248,060.008,140.007,940.008,080.007,930.37542,893
15 Mar 20248,110.008,430.008,020.008,020.007,871.481,612,676
14 Mar 20248,150.008,260.007,960.008,190.008,038.331,165,835
13 Mar 20247,880.008,250.007,830.008,060.007,910.741,118,564
12 Mar 20248,000.008,050.007,750.007,820.007,675.191,485,635
11 Mar 20248,220.008,250.007,860.007,930.007,783.151,373,067
08 Mar 20248,280.008,380.008,160.008,300.008,146.30997,019
07 Mar 20248,310.008,350.008,170.008,260.008,107.04932,278
06 Mar 20248,610.008,650.008,170.008,310.008,156.112,070,771
05 Mar 20248,980.009,080.008,630.008,660.008,499.631,448,984
04 Mar 20249,070.009,130.008,940.009,000.008,833.331,210,854
29 Feb 20249,100.009,160.008,940.009,020.008,852.961,509,894
28 Feb 20248,730.009,100.008,590.009,010.008,843.151,356,877
27 Feb 20248,790.008,790.008,570.008,660.008,499.63881,098
26 Feb 20248,950.008,980.008,550.008,680.008,519.261,147,724
23 Feb 20249,080.009,200.008,900.008,950.008,784.262,057,313
22 Feb 20248,980.009,000.008,740.008,910.008,745.001,066,979
21 Feb 20248,770.009,030.008,650.008,980.008,813.701,275,631
20 Feb 20249,030.009,030.008,610.008,700.008,538.891,104,584
19 Feb 20248,950.009,060.008,870.009,020.008,852.96943,599
16 Feb 20248,470.008,950.008,380.008,950.008,784.261,908,449
15 Feb 20248,540.008,540.008,390.008,430.008,273.89619,380
14 Feb 20248,540.008,610.008,390.008,440.008,283.70946,355
13 Feb 20248,660.008,800.008,650.008,680.008,519.26909,260
08 Feb 20248,660.008,790.008,620.008,650.008,489.811,281,986
07 Feb 20248,450.008,690.008,370.008,660.008,499.631,250,523
06 Feb 20248,490.008,720.008,390.008,460.008,303.331,060,478
05 Feb 20248,560.008,640.008,210.008,530.008,372.041,286,470
02 Feb 20248,350.008,700.008,150.008,620.008,460.372,296,779
01 Feb 20247,830.008,300.007,830.008,290.008,136.482,665,240
31 Jan 20247,900.007,930.007,730.007,870.007,724.26948,269
30 Jan 20247,750.008,140.007,740.007,890.007,743.892,913,603
29 Jan 20247,650.007,760.007,600.007,700.007,557.411,022,682
26 Jan 20247,210.007,740.007,160.007,680.007,537.782,857,101
25 Jan 20246,810.007,170.006,770.007,140.007,007.78845,476
24 Jan 20246,700.006,850.006,660.006,790.006,664.26370,960
23 Jan 20246,500.006,740.006,450.006,740.006,615.19479,720
22 Jan 20246,500.006,500.006,400.006,430.006,310.93551,995
19 Jan 20246,480.006,560.006,470.006,490.006,369.81335,135
18 Jan 20246,610.006,640.006,400.006,440.006,320.74972,731
17 Jan 20246,880.006,880.006,640.006,670.006,546.48413,339
16 Jan 20246,970.006,990.006,850.006,850.006,723.15425,898
15 Jan 20247,040.007,040.006,950.007,020.006,890.0017,167
12 Jan 20247,100.007,100.006,960.006,970.006,840.93302,329
11 Jan 20247,120.007,180.007,060.007,060.006,929.26361,949
10 Jan 20247,180.007,180.007,040.007,060.006,929.26210,084
09 Jan 20247,150.007,180.007,090.007,140.007,007.78301,382
08 Jan 20247,100.007,150.007,040.007,040.006,909.63305,409
05 Jan 20247,120.007,200.007,090.007,110.006,978.33194,848
04 Jan 20247,170.007,220.007,100.007,110.006,978.33471,962
03 Jan 20247,460.007,490.007,220.007,220.007,086.30646,890
02 Jan 20247,510.007,600.007,460.007,520.007,380.74410,797
28 Dec 20237,450.007,630.007,390.007,630.007,488.70709,528
27 Dec 20237,520.007,530.007,350.007,400.007,262.96510,872
26 Dec 20237,590.007,630.007,470.007,520.007,380.74596,778
22 Dec 20237,670.007,670.007,400.007,520.007,380.74561,887
21 Dec 20237,630.007,660.007,530.007,590.007,449.44401,286
20 Dec 20237,490.007,720.007,440.007,640.007,498.521,121,808
19 Dec 20237,410.007,480.007,380.007,410.007,272.78362,947
18 Dec 20237,410.007,520.007,390.007,450.007,312.04420,863
15 Dec 20237,510.007,560.007,460.007,460.007,321.85938,860
14 Dec 20237,550.007,560.007,480.007,510.007,370.931,334,303
13 Dec 20237,370.007,500.007,370.007,440.007,302.22624,384
12 Dec 20237,390.007,430.007,320.007,330.007,194.26578,082
11 Dec 20237,220.007,310.007,170.007,290.007,155.00405,143
08 Dec 20237,210.007,220.007,150.007,160.007,027.41283,872
07 Dec 20237,060.007,220.007,060.007,150.007,017.59321,759
06 Dec 20237,180.007,270.007,120.007,120.006,988.15397,916
05 Dec 20237,140.007,270.007,130.007,150.007,017.59411,922
04 Dec 20237,140.007,250.007,110.007,180.007,047.04586,843
01 Dec 20237,200.007,210.007,060.007,060.006,929.26392,215
30 Nov 20237,120.007,170.007,020.007,170.007,037.222,826,000
29 Nov 20237,200.007,230.007,040.007,080.006,948.89632,025
28 Nov 20237,370.007,370.007,230.007,230.007,096.11478,911
27 Nov 20237,350.007,370.007,260.007,300.007,164.81325,856
24 Nov 20237,360.007,420.007,290.007,300.007,164.81319,314
23 Nov 20237,300.007,400.007,290.007,340.007,204.07393,783
22 Nov 20237,260.007,370.007,220.007,350.007,213.89333,037
21 Nov 20237,370.007,390.007,310.007,320.007,184.44379,686
20 Nov 20237,370.007,420.007,290.007,300.007,164.81542,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...