MIRAE ASSET SEC(1P) - Price History
Monthly price history for 006805.KS (MIRAE ASSET SEC(1P))
Date | Adjusted price | Real 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:
Exchange: KSC
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 4.1 trillion
Average Dividend Frequency: 1