MIRAE ASSET SEC - Price History
Monthly price history for 006800.KS (MIRAE ASSET SEC)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₩8,010 | ₩8,010 |
April 2024 | ₩7,590 | ₩7,590 |
March 2024 | ₩8,060 | ₩8,060 |
February 2024 | ₩8,853 | ₩9,020 |
January 2024 | ₩7,724 | ₩7,870 |
December 2023 | ₩7,489 | ₩7,630 |
November 2023 | ₩7,037 | ₩7,170 |
October 2023 | ₩6,478 | ₩6,600 |
September 2023 | ₩6,331 | ₩6,450 |
August 2023 | ₩6,537 | ₩6,660 |
July 2023 | ₩6,802 | ₩6,930 |
June 2023 | ₩7,096 | ₩7,230 |
May 2023 | ₩7,165 | ₩7,300 |
April 2023 | ₩6,811 | ₩6,940 |
March 2023 | ₩6,340 | ₩6,460 |
February 2023 | ₩7,018 | ₩7,150 |
January 2023 | ₩6,684 | ₩6,810 |
December 2022 | ₩5,967 | ₩6,080 |
November 2022 | ₩6,328 | ₩6,650 |
October 2022 | ₩6,043 | ₩6,350 |
September 2022 | ₩5,691 | ₩5,980 |
August 2022 | ₩6,243 | ₩6,560 |
July 2022 | ₩6,271 | ₩6,590 |
June 2022 | ₩6,300 | ₩6,620 |
May 2022 | ₩7,765 | ₩8,160 |
April 2022 | ₩7,660 | ₩8,050 |
March 2022 | ₩8,146 | ₩8,560 |
February 2022 | ₩8,365 | ₩8,790 |
January 2022 | ₩8,089 | ₩8,500 |
December 2021 | ₩8,231 | ₩8,650 |
November 2021 | ₩7,890 | ₩8,580 |
October 2021 | ₩7,982 | ₩8,680 |
September 2021 | ₩7,963 | ₩8,660 |
August 2021 | ₩8,111 | ₩8,820 |
July 2021 | ₩8,212 | ₩8,930 |
June 2021 | ₩8,671 | ₩9,430 |
May 2021 | ₩9,104 | ₩9,900 |
April 2021 | ₩9,196 | ₩10,000 |
March 2021 | ₩9,067 | ₩9,860 |
February 2021 | ₩8,589 | ₩9,340 |
January 2021 | ₩8,736 | ₩9,500 |
December 2020 | ₩8,681 | ₩9,440 |
November 2020 | ₩8,534 | ₩9,480 |
October 2020 | ₩7,535 | ₩8,370 |
September 2020 | ₩7,634 | ₩8,480 |
August 2020 | ₩8,372 | ₩9,300 |
July 2020 | ₩7,102 | ₩7,890 |
June 2020 | ₩6,004 | ₩6,670 |
May 2020 | ₩5,554 | ₩6,170 |
April 2020 | ₩5,050 | ₩5,610 |
March 2020 | ₩4,744 | ₩5,270 |
February 2020 | ₩5,707 | ₩6,340 |
January 2020 | ₩6,202 | ₩6,890 |
December 2019 | ₩6,796 | ₩7,550 |
November 2019 | ₩6,291 | ₩7,230 |
October 2019 | ₩6,221 | ₩7,150 |
September 2019 | ₩6,526 | ₩7,500 |
August 2019 | ₩6,474 | ₩7,440 |
July 2019 | ₩6,561 | ₩7,540 |
June 2019 | ₩7,117 | ₩8,180 |
May 2019 | ₩6,491 | ₩7,460 |
April 2019 | ₩6,787 | ₩7,800 |
March 2019 | ₩6,378 | ₩7,330 |
February 2019 | ₩6,578 | ₩7,560 |
January 2019 | ₩6,604 | ₩7,590 |
December 2018 | ₩5,682 | ₩6,530 |
November 2018 | ₩5,990 | ₩7,120 |
October 2018 | ₩5,409 | ₩6,430 |
September 2018 | ₩7,126 | ₩8,470 |
August 2018 | ₩6,915 | ₩8,220 |
July 2018 | ₩6,848 | ₩8,140 |
June 2018 | ₩7,168 | ₩8,520 |
May 2018 | ₩7,908 | ₩9,400 |
April 2018 | ₩8,228 | ₩9,780 |
March 2018 | ₩7,757 | ₩9,220 |
February 2018 | ₩7,807 | ₩9,280 |
January 2018 | ₩9,464 | ₩11,250 |
December 2017 | ₩7,731 | ₩9,190 |
November 2017 | ₩8,411 | ₩10,250 |
October 2017 | ₩8,329 | ₩10,150 |
September 2017 | ₩8,066 | ₩9,830 |
August 2017 | ₩8,329 | ₩10,150 |
July 2017 | ₩8,903 | ₩10,850 |
June 2017 | ₩9,067 | ₩11,050 |
May 2017 | ₩7,795 | ₩9,500 |
April 2017 | ₩7,319 | ₩8,920 |
March 2017 | ₩7,418 | ₩9,040 |
February 2017 | ₩7,327 | ₩8,930 |
January 2017 | ₩7,229 | ₩8,810 |
December 2016 | ₩5,941 | ₩7,240 |
November 2016 | ₩5,664 | ₩6,950 |
October 2016 | ₩6,316 | ₩7,750 |
September 2016 | ₩6,365 | ₩7,810 |
August 2016 | ₩6,479 | ₩7,950 |
July 2016 | ₩7,400 | ₩9,080 |
June 2016 | ₩6,349 | ₩7,790 |
May 2016 | ₩6,463 | ₩7,930 |
April 2016 | ₩6,740 | ₩8,270 |
March 2016 | ₩6,740 | ₩8,270 |
February 2016 | ₩6,512 | ₩7,990 |
January 2016 | ₩6,381 | ₩7,830 |
December 2015 | ₩7,718 | ₩9,470 |
November 2015 | ₩8,157 | ₩10,350 |
October 2015 | ₩8,748 | ₩11,100 |
September 2015 | ₩9,378 | ₩11,900 |
August 2015 | ₩9,773 | ₩12,400 |
July 2015 | ₩11,428 | ₩14,500 |
June 2015 | ₩12,019 | ₩15,250 |
May 2015 | ₩11,270 | ₩14,300 |
April 2015 | ₩13,280 | ₩16,850 |
March 2015 | ₩10,206 | ₩12,950 |
February 2015 | ₩8,393 | ₩10,650 |
January 2015 | ₩7,960 | ₩10,100 |
December 2014 | ₩7,747 | ₩9,830 |
November 2014 | ₩8,380 | ₩10,900 |
October 2014 | ₩8,610 | ₩11,200 |
September 2014 | ₩8,264 | ₩10,750 |
August 2014 | ₩9,072 | ₩11,800 |
July 2014 | ₩8,034 | ₩10,450 |
June 2014 | ₩6,704 | ₩8,720 |
May 2014 | ₩6,681 | ₩8,690 |
April 2014 | ₩6,504 | ₩8,460 |
March 2014 | ₩6,304 | ₩8,200 |
February 2014 | ₩6,565 | ₩8,540 |
January 2014 | ₩6,619 | ₩8,610 |
December 2013 | ₩6,842 | ₩8,900 |
November 2013 | ₩7,073 | ₩9,200 |
October 2013 | ₩7,619 | ₩9,910 |
September 2013 | ₩7,565 | ₩9,840 |
August 2013 | ₩7,188 | ₩9,350 |
July 2013 | ₩7,665 | ₩9,970 |
June 2013 | ₩7,726 | ₩10,050 |
May 2013 | ₩8,572 | ₩11,150 |
April 2013 | ₩8,380 | ₩10,900 |
March 2013 | ₩8,880 | ₩11,550 |
February 2013 | ₩9,319 | ₩12,250 |
January 2013 | ₩9,091 | ₩11,950 |
December 2012 | ₩9,129 | ₩12,000 |
November 2012 | ₩8,140 | ₩10,700 |
October 2012 | ₩8,368 | ₩11,000 |
September 2012 | ₩9,700 | ₩12,750 |
August 2012 | ₩8,559 | ₩11,250 |
July 2012 | ₩8,064 | ₩10,600 |
June 2012 | ₩7,988 | ₩10,500 |
May 2012 | ₩7,760 | ₩10,200 |
April 2012 | ₩8,749 | ₩11,500 |
March 2012 | ₩10,042 | ₩13,200 |
February 2012 | ₩10,487 | ₩13,950 |
January 2012 | ₩9,886 | ₩13,150 |
December 2011 | ₩7,818 | ₩10,400 |
November 2011 | ₩7,097 | ₩9,440 |
October 2011 | ₩8,194 | ₩10,900 |
September 2011 | ₩7,856 | ₩10,450 |
August 2011 | ₩10,518 | ₩15,300 |
July 2011 | ₩12,752 | ₩18,550 |
June 2011 | ₩12,270 | ₩17,850 |
May 2011 | ₩12,442 | ₩18,100 |
April 2011 | ₩15,501 | ₩22,550 |
March 2011 | ₩15,398 | ₩22,400 |
February 2011 | ₩15,562 | ₩23,050 |
January 2011 | ₩17,689 | ₩26,200 |
December 2010 | ₩17,756 | ₩26,300 |
November 2010 | ₩15,663 | ₩23,200 |
October 2010 | ₩16,474 | ₩24,400 |
September 2010 | ₩16,980 | ₩25,150 |
August 2010 | ₩14,887 | ₩22,050 |
July 2010 | ₩15,562 | ₩23,050 |
June 2010 | ₩13,672 | ₩20,250 |
May 2010 | ₩13,267 | ₩19,650 |
April 2010 | ₩14,279 | ₩21,150 |
March 2010 | ₩13,773 | ₩20,400 |
February 2010 | ₩12,746 | ₩19,350 |
January 2010 | ₩12,713 | ₩19,300 |
December 2009 | ₩13,010 | ₩19,750 |
November 2009 | ₩12,318 | ₩18,700 |
October 2009 | ₩12,186 | ₩18,500 |
September 2009 | ₩14,195 | ₩21,550 |
August 2009 | ₩15,118 | ₩22,950 |
July 2009 | ₩15,546 | ₩23,600 |
June 2009 | ₩12,516 | ₩19,000 |
May 2009 | ₩13,537 | ₩20,550 |
April 2009 | ₩13,833 | ₩21,000 |
March 2009 | ₩12,088 | ₩18,350 |
February 2009 | ₩9,317 | ₩14,300 |
January 2009 | ₩11,207 | ₩17,200 |
December 2008 | ₩8,340 | ₩12,800 |
November 2008 | ₩6,841 | ₩10,500 |
October 2008 | ₩7,754 | ₩11,900 |
September 2008 | ₩11,011 | ₩16,900 |
August 2008 | ₩10,751 | ₩16,500 |
July 2008 | ₩11,793 | ₩18,100 |
June 2008 | ₩12,282 | ₩18,850 |
May 2008 | ₩14,041 | ₩21,550 |
April 2008 | ₩15,279 | ₩23,450 |
March 2008 | ₩14,269 | ₩21,900 |
February 2008 | ₩15,125 | ₩23,650 |
January 2008 | ₩14,805 | ₩23,150 |
December 2007 | ₩19,569 | ₩30,600 |
November 2007 | ₩15,093 | ₩23,600 |
October 2007 | ₩16,851 | ₩26,350 |
September 2007 | ₩17,587 | ₩27,500 |
August 2007 | ₩18,514 | ₩28,950 |
July 2007 | ₩21,744 | ₩34,000 |
June 2007 | ₩18,226 | ₩28,500 |
May 2007 | ₩16,212 | ₩25,350 |
April 2007 | ₩13,014 | ₩20,350 |
March 2007 | ₩10,776 | ₩16,850 |
February 2007 | ₩10,871 | ₩17,400 |
January 2007 | ₩9,528 | ₩15,250 |
December 2006 | ₩11,715 | ₩18,750 |
November 2006 | ₩11,433 | ₩18,300 |
October 2006 | ₩10,902 | ₩17,450 |
September 2006 | ₩10,278 | ₩16,450 |
August 2006 | ₩10,465 | ₩16,750 |
July 2006 | ₩8,653 | ₩13,850 |
June 2006 | ₩9,122 | ₩14,600 |
May 2006 | ₩9,247 | ₩14,800 |
April 2006 | ₩10,684 | ₩17,100 |
March 2006 | ₩9,590 | ₩15,350 |
February 2006 | ₩10,487 | ₩17,250 |
January 2006 | ₩10,882 | ₩17,900 |
December 2005 | ₩11,308 | ₩18,600 |
November 2005 | ₩9,666 | ₩15,900 |
October 2005 | ₩6,839 | ₩11,250 |
September 2005 | ₩7,812 | ₩12,850 |
August 2005 | ₩6,505 | ₩10,700 |
July 2005 | ₩6,627 | ₩10,900 |
June 2005 | ₩5,204 | ₩8,560 |
May 2005 | ₩4,104 | ₩6,750 |
April 2005 | ₩3,113 | ₩5,120 |
March 2005 | ₩3,860 | ₩6,350 |
February 2005 | ₩4,316 | ₩7,100 |
January 2005 | ₩3,520 | ₩5,790 |
December 2004 | ₩3,265 | ₩5,370 |
November 2004 | ₩2,097 | ₩3,450 |
October 2004 | ₩1,952 | ₩3,210 |
September 2004 | ₩2,104 | ₩3,460 |
August 2004 | ₩2,104 | ₩3,460 |
July 2004 | ₩1,872 | ₩3,080 |
June 2004 | ₩2,043 | ₩3,360 |
May 2004 | ₩2,259 | ₩3,715 |
April 2004 | ₩2,669 | ₩4,390 |
March 2004 | ₩2,894 | ₩4,760 |
February 2004 | ₩2,939 | ₩4,835 |
January 2004 | ₩2,614 | ₩4,300 |
December 2003 | ₩2,584 | ₩4,250 |
November 2003 | ₩2,736 | ₩4,500 |
October 2003 | ₩2,724 | ₩4,480 |
September 2003 | ₩2,660 | ₩4,375 |
August 2003 | ₩3,374 | ₩5,550 |
July 2003 | ₩2,964 | ₩4,875 |
June 2003 | ₩3,119 | ₩5,130 |
May 2003 | ₩2,870 | ₩4,720 |
April 2003 | ₩2,684 | ₩4,415 |
March 2003 | ₩2,061 | ₩3,390 |
February 2003 | ₩2,277 | ₩3,745 |
January 2003 | ₩2,371 | ₩3,900 |
December 2002 | ₩2,748 | ₩4,520 |
November 2002 | ₩3,186 | ₩5,240 |
October 2002 | ₩3,246 | ₩5,340 |
September 2002 | ₩3,076 | ₩5,060 |
August 2002 | ₩4,213 | ₩6,930 |
July 2002 | ₩3,696 | ₩6,080 |
June 2002 | ₩3,453 | ₩5,680 |
May 2002 | ₩3,927 | ₩6,460 |
April 2002 | ₩4,736 | ₩7,790 |
March 2002 | ₩5,800 | ₩9,540 |
February 2002 | ₩5,976 | ₩9,830 |
January 2002 | ₩5,757 | ₩9,470 |
December 2001 | ₩5,526 | ₩9,090 |
November 2001 | ₩6,013 | ₩9,890 |
October 2001 | ₩4,438 | ₩7,300 |
September 2001 | ₩4,280 | ₩7,040 |
August 2001 | ₩4,858 | ₩7,990 |
July 2001 | ₩4,669 | ₩7,680 |
June 2001 | ₩5,660 | ₩9,310 |
May 2001 | ₩6,961 | ₩11,450 |
April 2001 | ₩5,490 | ₩9,030 |
March 2001 | ₩4,377 | ₩7,200 |
February 2001 | ₩6,444 | ₩10,600 |
January 2001 | ₩5,429 | ₩8,930 |
December 2000 | ₩3,101 | ₩5,100 |
November 2000 | ₩3,070 | ₩5,050 |
October 2000 | ₩3,593 | ₩5,910 |
September 2000 | ₩5,356 | ₩8,810 |
August 2000 | ₩4,900 | ₩8,060 |
July 2000 | ₩4,991 | ₩8,210 |
June 2000 | ₩3,636 | ₩5,980 |
May 2000 | ₩2,827 | ₩4,650 |
April 2000 | ₩2,635 | ₩4,335 |
March 2000 | ₩3,636 | ₩5,980 |
February 2000 | ₩6,661 | ₩11,900 |
January 2000 | ₩7,416 | ₩13,250 |
December 1999 | ₩7,192 | ₩12,850 |
November 1999 | ₩10,635 | ₩19,000 |
October 1999 | ₩8,592 | ₩15,350 |
September 1999 | ₩10,047 | ₩17,950 |
August 1999 | ₩12,146 | ₩21,700 |
July 1999 | ₩12,641 | ₩24,400 |
June 1999 | ₩11,657 | ₩22,500 |
May 1999 | ₩12,019 | ₩23,200 |
April 1999 | ₩15,205 | ₩29,350 |
March 1999 | ₩8,730 | ₩16,850 |
February 1999 | ₩6,815 | ₩14,200 |
January 1999 | ₩7,655 | ₩15,950 |
December 1998 | ₩9,022 | ₩18,800 |
November 1998 | ₩4,799 | ₩10,000 |
October 1998 | ₩3,455 | ₩7,200 |
September 1998 | ₩2,904 | ₩6,050 |
August 1998 | ₩2,736 | ₩5,700 |
July 1998 | ₩3,239 | ₩6,750 |
June 1998 | ₩2,448 | ₩5,100 |
May 1998 | ₩2,884 | ₩6,010 |
April 1998 | ₩3,364 | ₩7,010 |
March 1998 | ₩4,103 | ₩8,550 |
February 1998 | ₩4,511 | ₩9,400 |
January 1998 | ₩6,095 | ₩12,700 |
December 1997 | ₩4,007 | ₩8,350 |
November 1997 | ₩3,743 | ₩7,800 |
October 1997 | ₩5,711 | ₩11,900 |
September 1997 | ₩6,623 | ₩13,800 |
August 1997 | ₩6,959 | ₩14,500 |
July 1997 | ₩7,151 | ₩14,900 |
June 1997 | ₩7,727 | ₩16,100 |
May 1997 | ₩5,519 | ₩11,500 |
April 1997 | ₩4,127 | ₩8,600 |
March 1997 | ₩4,170 | ₩8,690 |
February 1997 | ₩4,799 | ₩10,000 |
January 1997 | ₩5,519 | ₩11,500 |
December 1996 | ₩5,231 | ₩10,900 |
November 1996 | ₩6,479 | ₩13,500 |
October 1996 | ₩7,967 | ₩16,600 |
September 1996 | ₩8,399 | ₩17,500 |
August 1996 | ₩8,591 | ₩17,900 |
July 1996 | ₩8,782 | ₩18,300 |
June 1996 | ₩9,070 | ₩18,900 |
May 1996 | ₩10,366 | ₩21,600 |
April 1996 | ₩12,238 | ₩25,500 |
March 1996 | ₩10,078 | ₩21,000 |
February 1996 | ₩9,076 | ₩19,300 |
January 1996 | ₩8,606 | ₩18,300 |
December 1995 | ₩9,500 | ₩20,200 |
006800.KS
Price: ₩8,010
52 week price:
Dividend Yield: 1.90%
Exchange: KSC
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 4.1 trillion
Average Dividend Frequency: 1