MIRAE ASSET SEC(1P) - Price History

Monthly price history for 006805.KS (MIRAE ASSET SEC(1P))

DateAdjusted priceReal price
May 2024 ₩4,085 ₩4,085
April 2024 ₩4,050 ₩4,050
March 2024 ₩4,130 ₩4,130
February 2024 ₩4,227 ₩4,400
January 2024 ₩3,776 ₩3,930
December 2023 ₩3,829 ₩3,985
November 2023 ₩3,814 ₩3,970
October 2023 ₩3,464 ₩3,605
September 2023 ₩3,531 ₩3,675
August 2023 ₩3,512 ₩3,655
July 2023 ₩3,622 ₩3,770
June 2023 ₩3,877 ₩4,035
May 2023 ₩3,934 ₩4,095
April 2023 ₩3,920 ₩4,080
March 2023 ₩3,824 ₩3,980
February 2023 ₩4,078 ₩4,245
January 2023 ₩4,093 ₩4,260
December 2022 ₩3,881 ₩4,040
November 2022 ₩3,981 ₩4,370
October 2022 ₩3,758 ₩4,125
September 2022 ₩3,722 ₩4,085
August 2022 ₩4,309 ₩4,730
July 2022 ₩4,191 ₩4,600
June 2022 ₩4,118 ₩4,520
May 2022 ₩4,975 ₩5,460
April 2022 ₩5,148 ₩5,650
March 2022 ₩4,801 ₩5,270
February 2022 ₩4,902 ₩5,380
January 2022 ₩4,610 ₩5,060
December 2021 ₩5,157 ₩5,660
November 2021 ₩4,670 ₩5,430
October 2021 ₩4,894 ₩5,690
September 2021 ₩4,954 ₩5,760
August 2021 ₩5,195 ₩6,040
July 2021 ₩5,246 ₩6,100
June 2021 ₩5,521 ₩6,420
May 2021 ₩5,435 ₩6,320
April 2021 ₩6,020 ₩7,000
March 2021 ₩4,257 ₩4,950
February 2021 ₩4,249 ₩4,940
January 2021 ₩4,274 ₩4,970
December 2020 ₩4,395 ₩5,110
November 2020 ₩4,331 ₩5,250
October 2020 ₩4,133 ₩5,010
September 2020 ₩4,149 ₩5,030
August 2020 ₩4,224 ₩5,120
July 2020 ₩3,984 ₩4,830
June 2020 ₩3,242 ₩3,930
May 2020 ₩3,028 ₩3,670
April 2020 ₩2,850 ₩3,455
March 2020 ₩2,623 ₩3,180
February 2020 ₩3,254 ₩3,945
January 2020 ₩3,407 ₩4,130
December 2019 ₩3,828 ₩4,640
November 2019 ₩3,617 ₩4,660
October 2019 ₩3,551 ₩4,575
September 2019 ₩3,605 ₩4,645
August 2019 ₩3,520 ₩4,535
July 2019 ₩3,500 ₩4,510
June 2019 ₩3,788 ₩4,880
May 2019 ₩3,392 ₩4,370
April 2019 ₩3,528 ₩4,545
March 2019 ₩3,194 ₩4,115
February 2019 ₩3,225 ₩4,155
January 2019 ₩3,221 ₩4,150
December 2018 ₩3,136 ₩4,040
November 2018 ₩3,060 ₩4,185
October 2018 ₩2,954 ₩4,040
September 2018 ₩3,444 ₩4,710
August 2018 ₩3,466 ₩4,740
July 2018 ₩3,327 ₩4,550
June 2018 ₩3,528 ₩4,825
May 2018 ₩3,905 ₩5,340
April 2018 ₩3,824 ₩5,230
March 2018 ₩3,722 ₩5,090
February 2018 ₩4,139 ₩5,660
January 2018 ₩4,717 ₩6,450
December 2017 ₩4,483 ₩6,130
November 2017 ₩4,707 ₩6,700
October 2017 ₩4,566 ₩6,500
September 2017 ₩4,440 ₩6,320
August 2017 ₩4,559 ₩6,490
July 2017 ₩4,833 ₩6,880
June 2017 ₩5,051 ₩7,190
May 2017 ₩4,334 ₩6,170
April 2017 ₩4,124 ₩5,870
March 2017 ₩4,088 ₩5,820
February 2017 ₩4,053 ₩5,770
January 2017 ₩4,081 ₩5,810
December 2016 ₩3,822 ₩5,440
November 2016 ₩3,742 ₩5,380
October 2016 ₩4,000 ₩5,750
September 2016 ₩3,979 ₩5,720
August 2016 ₩3,993 ₩5,740
July 2016 ₩4,181 ₩6,010
June 2016 ₩4,021 ₩5,780
May 2016 ₩4,069 ₩5,850
April 2016 ₩4,243 ₩6,100
March 2016 ₩4,014 ₩5,770
February 2016 ₩3,701 ₩5,320
January 2016 ₩3,617 ₩5,200
December 2015 ₩4,362 ₩6,270
November 2015 ₩4,197 ₩6,390
October 2015 ₩4,374 ₩6,660
September 2015 ₩4,499 ₩6,850
August 2015 ₩4,322 ₩6,580
July 2015 ₩5,037 ₩7,670
June 2015 ₩5,202 ₩7,920
May 2015 ₩4,893 ₩7,450
April 2015 ₩5,707 ₩8,690
March 2015 ₩4,591 ₩6,990
February 2015 ₩3,678 ₩5,600
January 2015 ₩3,547 ₩5,400
December 2014 ₩3,468 ₩5,280
November 2014 ₩3,560 ₩5,710
October 2014 ₩3,729 ₩5,980
September 2014 ₩3,660 ₩5,870
August 2014 ₩4,259 ₩6,830
July 2014 ₩3,685 ₩5,910
June 2014 ₩2,806 ₩4,500
May 2014 ₩2,834 ₩4,545
April 2014 ₩2,712 ₩4,350
March 2014 ₩2,541 ₩4,075
February 2014 ₩2,500 ₩4,010
January 2014 ₩2,457 ₩3,940
December 2013 ₩2,482 ₩3,980
November 2013 ₩2,516 ₩4,035
October 2013 ₩2,525 ₩4,050
September 2013 ₩2,606 ₩4,180
August 2013 ₩2,528 ₩4,055
July 2013 ₩2,641 ₩4,235
June 2013 ₩2,687 ₩4,310
May 2013 ₩3,046 ₩4,885
April 2013 ₩2,700 ₩4,330
March 2013 ₩2,846 ₩4,565
February 2013 ₩2,863 ₩4,730
January 2013 ₩2,791 ₩4,610
December 2012 ₩2,712 ₩4,480
November 2012 ₩2,579 ₩4,260
October 2012 ₩2,621 ₩4,330
September 2012 ₩2,754 ₩4,550
August 2012 ₩2,645 ₩4,370
July 2012 ₩2,585 ₩4,270
June 2012 ₩2,639 ₩4,360
May 2012 ₩2,685 ₩4,435
April 2012 ₩2,878 ₩4,755
March 2012 ₩3,160 ₩5,220
February 2012 ₩3,200 ₩5,460
January 2012 ₩3,118 ₩5,320
December 2011 ₩2,635 ₩4,495
November 2011 ₩2,476 ₩4,225
October 2011 ₩2,649 ₩4,520
September 2011 ₩2,596 ₩4,430
August 2011 ₩3,493 ₩5,960
July 2011 ₩4,220 ₩7,200
June 2011 ₩4,144 ₩7,070
May 2011 ₩4,032 ₩6,880
April 2011 ₩4,689 ₩8,000
March 2011 ₩4,953 ₩8,450
February 2011 ₩4,907 ₩8,810
January 2011 ₩5,464 ₩9,810
December 2010 ₩5,625 ₩10,100
November 2010 ₩5,152 ₩9,250
October 2010 ₩5,258 ₩9,440
September 2010 ₩5,130 ₩9,210
August 2010 ₩4,734 ₩8,500
July 2010 ₩4,801 ₩8,620
June 2010 ₩4,400 ₩7,900
May 2010 ₩4,333 ₩7,780
April 2010 ₩4,484 ₩8,050
March 2010 ₩4,144 ₩7,440
February 2010 ₩3,911 ₩7,550
January 2010 ₩3,901 ₩7,530
December 2009 ₩4,077 ₩7,870
November 2009 ₩3,704 ₩7,150
October 2009 ₩3,781 ₩7,300
September 2009 ₩4,092 ₩7,900
August 2009 ₩4,382 ₩8,460
July 2009 ₩4,636 ₩8,950
June 2009 ₩3,994 ₩7,710
May 2009 ₩4,040 ₩7,800
April 2009 ₩3,693 ₩7,130
March 2009 ₩3,414 ₩6,590
February 2009 ₩2,678 ₩5,340
January 2009 ₩2,989 ₩5,960
December 2008 ₩2,312 ₩4,610
November 2008 ₩2,051 ₩4,090
October 2008 ₩2,287 ₩4,560
September 2008 ₩3,255 ₩6,490
August 2008 ₩3,486 ₩6,950
July 2008 ₩3,932 ₩7,840
June 2008 ₩4,173 ₩8,320
May 2008 ₩4,945 ₩9,860
April 2008 ₩5,567 ₩11,100
March 2008 ₩6,019 ₩12,000
February 2008 ₩6,100 ₩12,600
January 2008 ₩5,979 ₩12,350
December 2007 ₩7,068 ₩14,600
November 2007 ₩5,882 ₩12,150
October 2007 ₩6,656 ₩13,750
September 2007 ₩6,995 ₩14,450
August 2007 ₩7,697 ₩15,900
July 2007 ₩8,908 ₩18,400
June 2007 ₩7,165 ₩14,800
May 2007 ₩6,511 ₩13,450
April 2007 ₩5,204 ₩10,750
March 2007 ₩4,812 ₩9,940
February 2007 ₩4,869 ₩10,500
January 2007 ₩4,540 ₩9,790
December 2006 ₩5,240 ₩11,300
November 2006 ₩5,147 ₩11,100
October 2006 ₩4,730 ₩10,200
September 2006 ₩4,684 ₩10,100
August 2006 ₩4,730 ₩10,200
July 2006 ₩3,932 ₩8,480
June 2006 ₩3,867 ₩8,340
May 2006 ₩4,201 ₩9,060
April 2006 ₩5,194 ₩11,200
March 2006 ₩4,962 ₩10,700
February 2006 ₩5,885 ₩13,200
January 2006 ₩5,796 ₩13,000
December 2005 ₩6,130 ₩13,750
November 2005 ₩4,503 ₩10,100
October 2005 ₩3,379 ₩7,580
September 2005 ₩3,486 ₩7,820
August 2005 ₩2,635 ₩5,910
July 2005 ₩2,813 ₩6,310
June 2005 ₩1,910 ₩4,285
May 2005 ₩1,650 ₩3,700
April 2005 ₩1,253 ₩2,810
March 2005 ₩1,609 ₩3,610
February 2005 ₩1,917 ₩4,300
January 2005 ₩1,556 ₩3,490
December 2004 ₩1,560 ₩3,500
November 2004 ₩829 ₩1,860
October 2004 ₩753 ₩1,690
September 2004 ₩787 ₩1,765
August 2004 ₩731 ₩1,640
July 2004 ₩682 ₩1,530
June 2004 ₩745 ₩1,670
May 2004 ₩780 ₩1,750
April 2004 ₩905 ₩2,030
March 2004 ₩994 ₩2,230
February 2004 ₩1,034 ₩2,320
January 2004 ₩972 ₩2,180
December 2003 ₩959 ₩2,150
November 2003 ₩1,010 ₩2,265
October 2003 ₩1,032 ₩2,315
September 2003 ₩1,059 ₩2,375
August 2003 ₩1,297 ₩2,910
July 2003 ₩1,103 ₩2,475
June 2003 ₩1,248 ₩2,800
May 2003 ₩1,128 ₩2,530
April 2003 ₩1,092 ₩2,450
March 2003 ₩896 ₩2,010
February 2003 ₩1,003 ₩2,250
January 2003 ₩1,032 ₩2,315
December 2002 ₩1,168 ₩2,620
November 2002 ₩1,346 ₩3,020
October 2002 ₩1,393 ₩3,125
September 2002 ₩1,306 ₩2,930
August 2002 ₩1,739 ₩3,900
July 2002 ₩1,547 ₩3,470
June 2002 ₩1,447 ₩3,245
May 2002 ₩1,609 ₩3,610
April 2002 ₩1,828 ₩4,100
March 2002 ₩2,394 ₩5,370
February 2002 ₩2,679 ₩6,010
January 2002 ₩2,546 ₩5,710
December 2001 ₩2,474 ₩5,550
November 2001 ₩2,831 ₩6,350
October 2001 ₩1,685 ₩3,780
September 2001 ₩1,556 ₩3,490
August 2001 ₩1,783 ₩4,000
July 2001 ₩1,797 ₩4,030
June 2001 ₩2,078 ₩4,660
May 2001 ₩2,483 ₩5,570
April 2001 ₩2,033 ₩4,560
March 2001 ₩1,750 ₩3,925
February 2001 ₩2,862 ₩6,420
January 2001 ₩2,274 ₩5,100
December 2000 ₩1,219 ₩2,735
November 2000 ₩1,271 ₩2,850
October 2000 ₩1,489 ₩3,340
September 2000 ₩2,211 ₩4,960
August 2000 ₩2,055 ₩4,610
July 2000 ₩2,086 ₩4,680
June 2000 ₩1,716 ₩3,850
May 2000 ₩1,449 ₩3,250
April 2000 ₩1,393 ₩3,125
March 2000 ₩1,926 ₩4,320
February 2000 ₩3,451 ₩7,740
January 2000 ₩4,102 ₩9,200
December 1999 ₩3,946 ₩8,850
November 1999 ₩5,974 ₩13,400
October 1999 ₩4,637 ₩10,400
September 1999 ₩4,637 ₩10,400
August 1999 ₩6,687 ₩15,000
July 1999 ₩7,936 ₩17,800
June 1999 ₩4,860 ₩10,900
May 1999 ₩5,172 ₩11,600
April 1999 ₩5,974 ₩13,400
March 1999 ₩4,659 ₩10,450
February 1999 ₩3,573 ₩8,250
January 1999 ₩3,984 ₩9,200
December 1998 ₩5,414 ₩12,500
November 1998 ₩1,981 ₩4,575
October 1998 ₩868 ₩2,005
September 1998 ₩741 ₩1,710
August 1998 ₩754 ₩1,740
July 1998 ₩953 ₩2,200
June 1998 ₩728 ₩1,680
May 1998 ₩970 ₩2,240
April 1998 ₩1,005 ₩2,320
March 1998 ₩1,265 ₩2,920
February 1998 ₩1,449 ₩3,400
January 1998 ₩2,114 ₩4,960
December 1997 ₩1,304 ₩3,060
November 1997 ₩1,406 ₩3,300
October 1997 ₩2,344 ₩5,500
September 1997 ₩2,417 ₩5,670
August 1997 ₩2,770 ₩6,500
July 1997 ₩2,685 ₩6,300
June 1997 ₩3,069 ₩7,200
May 1997 ₩2,174 ₩5,100
April 1997 ₩1,918 ₩4,500
March 1997 ₩1,880 ₩4,410
February 1997 ₩2,088 ₩4,900
January 1997 ₩2,540 ₩5,960
December 1996 ₩2,600 ₩6,100
November 1996 ₩3,410 ₩8,000
October 1996 ₩4,091 ₩9,600
September 1996 ₩4,126 ₩9,680
August 1996 ₩4,518 ₩10,600
July 1996 ₩4,688 ₩11,000
June 1996 ₩5,072 ₩11,900
May 1996 ₩5,583 ₩13,100
April 1996 ₩6,691 ₩15,700
March 1996 ₩5,327 ₩12,500
February 1996 ₩5,097 ₩12,300
January 1996 ₩5,097 ₩12,300
December 1995 ₩5,346 ₩12,900

006805.KS

Price: ₩4,085

52 week price:
3375.00
4540.00

Exchange: KSC

Sector: Financial Services

Industry: Capital Markets

Market Capitalization: 4.1 trillion

Average Dividend Frequency: 1

Links: