KRX · 006800 · stock

Mirae Asset Securities Co., Ltd. (006800) stock price history

Every KRX trading session of Mirae Asset Securities Co., Ltd. from Jan 4, 2000 to Sep 29, 2026: 6,684 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 006800 data, free keyYear by year table

006800 adjusted close, 2000 to 2026

006800Mirae Asset Securities Co., Ltd.
₩31,150+43.3% over one year
20052010201520202025
₩83,800
All time high, 2026
₩87,800
52 week high, ₩19,620 low
6,684
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

006800 key facts

  • Mirae Asset Securities Co., Ltd. (006800) closed at ₩31,150 on Sep 29, 2026 on KRX.
  • 006800's all time high close is ₩83,800, set on May 6, 2026; its all time low close is ₩1,672 on Jun 23, 2004.
  • 006800's 52 week range is ₩19,620 to ₩87,800.
  • 006800 returned +43.3% over the year to Sep 29, 2026 and +310.7% over five years.
  • Over ten years 006800 returned +402%, +17.5% a year compounded.
  • 006800's deepest drawdown was -86.2% from Jul 23, 2007 to Mar 23, 2020.
  • DataCedar holds 6,684 daily sessions of 006800 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

006800 price chart, 2000 to 2026

006800 adjusted close, Jan 4, 2000 to Sep 29, 2026₩1,913₩6,305₩20,781₩68,500200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

006800 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-13.8%
3 months-28.5%
6 months-52.3%
Year to date+35.0%
1 year+43.3%
3 years+410.7%
5 years+310.7%
10 years+402.1%
Since Jan 4, 2000+261.7%
Compound annual growth, 26.7 years+4.9%

006800 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩83,800 on May 6, 2026
All time low close
₩1,672 on Jun 23, 2004
52 week high
₩87,800 on May 6, 2026
52 week low
₩19,620 on Dec 18, 2025
Deepest drawdown
-86.2% from Jul 23, 2007 to Mar 23, 2020, recovered Jun 25, 2025
Best single session
+24.7% on Feb 3, 2026
Worst single session
-20.5% on Mar 19, 2020
Volatility, 1 year annualised
81.4%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
3.6×
Best calendar year
2005, +247%
Worst calendar year
2008, -57%

006800 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩23,030₩87,800₩22,338₩31,150+35.0%722.1M182
2025₩7,718₩27,478₩7,632₩23,080+198.3%678.4M241
2024₩7,102₩8,961₩6,053₩7,738+7.2%185.8M244
2023₩5,835₩7,301₩5,551₩7,216+25.5%157.2M245
2022₩7,858₩8,298₩5,392₩5,750-27.5%206.5M244
2021₩8,373₩9,835₩7,248₩7,932-5.2%462.6M248
2020₩6,549₩9,281₩3,040₩8,365+27.7%798.1M248
2019₩5,525₩7,051₩5,265₩6,549+19.6%362.9M246
2018₩7,474₩9,444₩5,107₩5,475-26.5%613M244
2017₩5,716₩9,172₩5,693₩7,450+30.1%899.1M241
2016₩7,382₩7,390₩5,246₩5,724-23.0%421.8M246
2015₩7,480₩14,087₩7,040₩7,437-0.4%634.3M249
2014₩6,637₩9,038₩5,889₩7,465+13.2%377.8M245
2013₩9,017₩9,493₩6,363₩6,593-25.1%279.4M247
2012₩7,570₩10,757₩7,133₩8,797+16.8%322.8M248
2011₩17,240₩19,322₩6,164₩7,533-56.0%569M248
2010₩12,695₩18,118₩11,552₩17,110+36.5%503M251
2009₩8,287₩16,376₩7,942₩12,536+56.0%772.1M253
2008₩18,980₩19,966₩4,759₩8,036-57.4%724M257
2007₩11,408₩23,386₩9,000₩18,857+66.6%989.8M246
2006₩11,072₩12,068₩6,833₩11,318+3.6%1B248
2005₩3,245₩11,189₩2,947₩10,925+247.3%2.3B259
2004₩2,490₩3,263₩1,672₩3,146+26.4%541.4M262
2003₩2,648₩3,503₩1,640₩2,490-6.0%699.8M261
2002₩5,975₩6,737₩2,513₩2,648-55.7%650.8M261
2001₩2,988₩7,118₩2,988₩5,975+100.0%1.3B261
2000₩7,557₩8,670₩1,728₩2,988n/a1.2B259

006800 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩31,150-10.2%
August 2026₩34,700+0.4%
July 2026₩34,550-19.2%
June 2026₩42,750-30.4%
May 2026₩61,400-5.2%
April 2026₩64,800+5.2%
March 2026₩61,600-13.4%
February 2026₩71,166+68.4%
January 2026₩42,255+83.1%
December 2025₩23,080+6.9%
November 2025₩21,597-16.9%
October 2025₩25,995+23.2%

About the 006800 data

Daily bars. 6,684 sessions from Jan 4, 2000 to Sep 29, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/006800/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 006570 Daelim Trading Co., Ltd.
  • 006650 Korea Petrochemical Ind. Co., Ltd.
  • 006660 Samsung Climate Control Co., Ltd.
  • 006740 Blue Industrial Development Co., Ltd.
  • 006805 Mirae Asset Securities Co., Ltd.
  • 00680K Mirae Asset Securities Co., Ltd.
  • 006840 AK Holdings, Inc.
  • 006880 Singsong Holdings Co.,Ltd.

Common questions

006800 share price history

Start with any symbol.

Start free