New Zealand markets closed

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
6,510.00-270.00 (-3.98%)
At close: 03:30PM KST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20226,760.006,760.006,510.006,510.006,510.00890,818
01 Dec 20226,740.006,790.006,710.006,780.006,780.00665,009
30 Nov 20226,580.006,700.006,530.006,650.006,650.001,027,728
29 Nov 20226,500.006,640.006,430.006,630.006,630.00489,840
28 Nov 20226,540.006,550.006,410.006,470.006,470.00709,348
25 Nov 20226,640.006,680.006,540.006,590.006,590.00424,695
24 Nov 20226,460.006,690.006,450.006,620.006,620.00868,826
23 Nov 20226,420.006,450.006,360.006,420.006,420.00703,115
22 Nov 20226,450.006,510.006,360.006,410.006,410.00678,899
21 Nov 20226,540.006,580.006,430.006,460.006,460.00563,172
18 Nov 20226,570.006,640.006,490.006,530.006,530.00720,027
17 Nov 20226,820.006,840.006,570.006,570.006,570.00720,889
16 Nov 20226,860.006,870.006,650.006,810.006,810.001,116,503
15 Nov 20226,850.006,860.006,740.006,810.006,810.00545,340
14 Nov 20226,800.006,860.006,750.006,800.006,800.00720,826
11 Nov 20226,770.006,840.006,710.006,810.006,810.001,213,465
10 Nov 20226,610.006,710.006,580.006,580.006,580.00880,946
09 Nov 20226,550.006,660.006,510.006,640.006,640.00791,763
08 Nov 20226,500.006,530.006,430.006,510.006,510.00579,009
07 Nov 20226,420.006,500.006,350.006,470.006,470.00564,539
04 Nov 20226,240.006,420.006,200.006,420.006,420.00595,691
03 Nov 20226,320.006,350.006,180.006,230.006,230.00796,840
02 Nov 20226,350.006,420.006,320.006,400.006,400.00546,783
01 Nov 20226,350.006,450.006,330.006,450.006,450.00386,683
31 Oct 20226,450.006,470.006,310.006,350.006,350.00483,016
28 Oct 20226,310.006,430.006,310.006,400.006,400.00518,032
27 Oct 20226,180.006,360.006,150.006,360.006,360.001,021,082
26 Oct 20226,120.006,160.006,070.006,100.006,100.00376,580
25 Oct 20226,210.006,230.006,090.006,120.006,120.00492,654
24 Oct 20226,220.006,340.006,140.006,200.006,200.00772,293
21 Oct 20226,200.006,210.006,080.006,100.006,100.00792,612
20 Oct 20226,270.006,320.006,130.006,230.006,230.002,035,665
19 Oct 20226,360.006,390.006,280.006,330.006,330.00576,992
18 Oct 20226,250.006,360.006,240.006,320.006,320.00692,646
17 Oct 20226,160.006,200.006,060.006,190.006,190.00679,273
14 Oct 20226,160.006,280.006,140.006,190.006,190.00808,272
13 Oct 20226,260.006,260.006,070.006,130.006,130.001,016,779
12 Oct 20226,050.006,260.006,010.006,230.006,230.00768,048
11 Oct 20226,200.006,200.006,060.006,100.006,100.001,047,358
07 Oct 20226,070.006,230.006,060.006,200.006,200.001,151,498
06 Oct 20226,150.006,170.006,110.006,130.006,130.00623,260
05 Oct 20226,140.006,170.006,060.006,110.006,110.00990,439
04 Oct 20226,020.006,120.006,000.006,030.006,030.00902,948
30 Sept 20226,080.006,130.005,970.005,980.005,980.001,043,951
29 Sept 20226,110.006,300.006,070.006,090.006,090.001,188,410
28 Sept 20226,010.006,100.005,920.006,030.006,030.001,204,073
27 Sept 20226,090.006,140.006,000.006,080.006,080.00975,686
26 Sept 20226,200.006,250.006,070.006,090.006,090.001,163,808
23 Sept 20226,480.006,480.006,300.006,310.006,310.00782,310
22 Sept 20226,520.006,520.006,350.006,450.006,450.00944,867
21 Sept 20226,610.006,660.006,540.006,620.006,620.00624,453
20 Sept 20226,690.006,740.006,640.006,660.006,660.00796,852
19 Sept 20226,610.006,630.006,550.006,620.006,620.00586,577
16 Sept 20226,480.006,640.006,430.006,600.006,600.001,172,691
15 Sept 20226,580.006,610.006,510.006,530.006,530.00529,182
14 Sept 20226,490.006,630.006,480.006,590.006,590.00952,812
13 Sept 20226,860.006,870.006,660.006,710.006,710.001,361,966
08 Sept 20226,460.007,100.006,350.006,860.006,860.002,555,693
07 Sept 20226,460.006,510.006,320.006,390.006,390.00646,994
06 Sept 20226,500.006,560.006,470.006,510.006,510.00347,162
05 Sept 20226,490.006,640.006,460.006,540.006,540.00610,992
02 Sept 20226,520.006,540.006,400.006,470.006,470.00680,690
01 Sept 20226,510.006,600.006,470.006,480.006,480.00811,194
31 Aug 20226,590.006,600.006,510.006,560.006,560.00811,282
30 Aug 20226,530.006,610.006,450.006,600.006,600.00654,943
29 Aug 20226,450.006,500.006,400.006,480.006,480.00543,805
26 Aug 20226,590.006,640.006,560.006,610.006,610.00523,413
25 Aug 20226,570.006,620.006,510.006,570.006,570.00551,921
24 Aug 20226,430.006,570.006,410.006,530.006,530.00729,064
23 Aug 20226,500.006,560.006,430.006,430.006,430.00733,096
22 Aug 20226,590.006,600.006,400.006,560.006,560.00813,127
19 Aug 20226,710.006,720.006,590.006,650.006,650.00706,340
18 Aug 20226,710.006,770.006,700.006,730.006,730.00551,217
17 Aug 20226,770.006,840.006,740.006,770.006,770.00538,253
16 Aug 20226,840.006,850.006,710.006,710.006,710.00569,269
12 Aug 20226,750.006,800.006,730.006,780.006,780.00542,834
11 Aug 20226,720.006,760.006,670.006,740.006,740.00724,716
10 Aug 20226,660.006,710.006,610.006,620.006,620.00658,761
09 Aug 20226,580.006,640.006,560.006,600.006,600.00461,662
08 Aug 20226,620.006,640.006,570.006,610.006,610.00458,144
05 Aug 20226,500.006,700.006,490.006,650.006,650.00957,335
04 Aug 20226,500.006,550.006,460.006,500.006,500.00707,302
03 Aug 20226,440.006,500.006,410.006,470.006,470.00600,783
02 Aug 20226,500.006,530.006,390.006,460.006,460.00774,975
01 Aug 20226,550.006,590.006,480.006,540.006,540.00663,502
29 Jul 20226,510.006,620.006,490.006,590.006,590.001,671,735
28 Jul 20226,530.006,600.006,430.006,460.006,460.00671,659
27 Jul 20226,480.006,480.006,370.006,470.006,470.00610,470
26 Jul 20226,490.006,520.006,390.006,480.006,480.00801,205
25 Jul 20226,500.006,630.006,460.006,500.006,500.00952,372
22 Jul 20226,450.006,560.006,440.006,480.006,480.00445,235
21 Jul 20226,420.006,520.006,380.006,480.006,480.00766,778
20 Jul 20226,470.006,610.006,410.006,440.006,440.001,323,100
19 Jul 20226,370.006,410.006,290.006,310.006,310.00981,528
18 Jul 20226,100.006,500.006,090.006,440.006,440.002,300,753
15 Jul 20226,110.006,120.005,880.006,000.006,000.001,955,394
14 Jul 20226,170.006,180.006,060.006,100.006,100.001,609,085
13 Jul 20226,170.006,300.006,160.006,200.006,200.00900,091
12 Jul 20226,360.006,380.006,130.006,160.006,160.001,478,537
11 Jul 20226,480.006,490.006,370.006,390.006,390.00438,984
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...