MIRAE ASSET SEC - Price History

Monthly price history for 006800.KS (MIRAE ASSET SEC)

DateAdjusted priceReal 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:
5859.44
9200.00

Dividend Yield: 1.90%

Exchange: KSC

Sector: Financial Services

Industry: Capital Markets

Market Capitalization: 4.1 trillion

Average Dividend Frequency: 1

Links: