KRX · 006805 · stock
Mirae Asset Securities Co., Ltd. (006805) stock price history
Every KRX trading session of Mirae Asset Securities Co., Ltd. from Sep 29, 2005 to Nov 13, 2026: 5,184 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.
006805 adjusted close, 2005 to 2026
- ₩27,200
- All time high, 2026
- ₩29,254
- 52 week high, ₩8,100 low
- 5,184
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
006805 key facts
- Mirae Asset Securities Co., Ltd. (006805) closed at ₩8,530 on Nov 13, 2026 on KRX.
- 006805's all time high close is ₩27,200, set on Feb 19, 2026; its all time low close is ₩1,546 on Nov 24, 2008.
- 006805's 52 week range is ₩8,100 to ₩29,254.
- 006805 returned -22.1% over the year to Nov 13, 2026 and +87.4% over five years.
- Over ten years 006805 returned +128%, +8.6% a year compounded.
- 006805's deepest drawdown was -83.4% from Jul 24, 2007 to Nov 24, 2008.
- DataCedar holds 5,184 daily sessions of 006805 history from Sep 29, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
006805 price chart, 2005 to 2026
006805 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.6% |
| 3 months | -36.6% |
| 6 months | -59.9% |
| Year to date | -40.7% |
| 1 year | -22.1% |
| 3 years | +155.2% |
| 5 years | +87.4% |
| 10 years | +128.2% |
| Since Sep 29, 2005 | +157.3% |
| Compound annual growth, 21.1 years | +4.6% |
006805 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩27,200 on Feb 19, 2026
- All time low close
- ₩1,546 on Nov 24, 2008
- 52 week high
- ₩29,254 on Feb 20, 2026
- 52 week low
- ₩8,100 on Nov 9, 2026
- Deepest drawdown
- -83.4% from Jul 24, 2007 to Nov 24, 2008, recovered Jun 25, 2025
- Best single session
- +30.0% on Dec 23, 2025
- Worst single session
- -18.5% on Mar 19, 2020
- Volatility, 1 year annualised
- 83.7%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2005
- 2.6×
- Best calendar year
- 2025, +266%
- Worst calendar year
- 2008, -67%
006805 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. 2005 starts on Sep 29, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩13,747 | ₩29,254 | ₩8,100 | ₩8,530 | -40.7% | 56.4M | 209 |
| 2025 | ₩3,884 | ₩16,966 | ₩3,874 | ₩14,383 | +266.0% | 55.1M | 241 |
| 2024 | ₩3,523 | ₩5,467 | ₩3,210 | ₩3,930 | +11.5% | 16.4M | 244 |
| 2023 | ₩3,577 | ₩4,001 | ₩2,984 | ₩3,523 | -1.4% | 3.7M | 245 |
| 2022 | ₩4,679 | ₩5,198 | ₩3,345 | ₩3,572 | -24.7% | 3.3M | 244 |
| 2021 | ₩4,021 | ₩6,221 | ₩3,775 | ₩4,746 | +17.3% | 29.6M | 248 |
| 2020 | ₩3,538 | ₩4,494 | ₩1,826 | ₩4,044 | +14.8% | 17.5M | 247 |
| 2019 | ₩2,889 | ₩4,036 | ₩2,679 | ₩3,523 | +22.1% | 6.3M | 245 |
| 2018 | ₩4,105 | ₩4,549 | ₩2,625 | ₩2,886 | -30.0% | 6.2M | 244 |
| 2017 | ₩3,472 | ₩4,739 | ₩3,426 | ₩4,125 | +17.3% | 5.8M | 239 |
| 2016 | ₩3,988 | ₩4,136 | ₩3,057 | ₩3,517 | -12.4% | 5M | 240 |
| 2015 | ₩3,228 | ₩5,651 | ₩3,016 | ₩4,014 | +25.8% | 13.9M | 246 |
| 2014 | ₩2,252 | ₩4,028 | ₩2,123 | ₩3,191 | +39.7% | 7.2M | 242 |
| 2013 | ₩2,518 | ₩2,978 | ₩2,123 | ₩2,284 | -8.5% | 3.8M | 246 |
| 2012 | ₩2,438 | ₩3,102 | ₩2,295 | ₩2,496 | +2.9% | 5.3M | 243 |
| 2011 | ₩5,177 | ₩5,613 | ₩2,147 | ₩2,425 | -53.2% | 12.1M | 245 |
| 2010 | ₩3,795 | ₩5,408 | ₩3,361 | ₩5,177 | +38.0% | 10.6M | 247 |
| 2009 | ₩2,169 | ₩4,462 | ₩2,156 | ₩3,752 | +76.3% | 24.1M | 253 |
| 2008 | ₩6,527 | ₩6,906 | ₩1,422 | ₩2,128 | -67.3% | 17M | 257 |
| 2007 | ₩4,844 | ₩9,356 | ₩4,063 | ₩6,505 | +34.9% | 40.9M | 246 |
| 2006 | ₩5,848 | ₩6,340 | ₩3,158 | ₩4,822 | -13.6% | 30.9M | 247 |
| 2005 | ₩3,344 | ₩5,642 | ₩2,918 | ₩5,581 | n/a | 19.1M | 66 |
006805 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩8,530 | -11.8% |
| October 2026 | ₩9,670 | -13.9% |
| September 2026 | ₩11,230 | -10.3% |
| August 2026 | ₩12,520 | +1.8% |
| July 2026 | ₩12,300 | -26.0% |
| June 2026 | ₩16,620 | -1.7% |
| May 2026 | ₩16,910 | -20.0% |
| April 2026 | ₩21,150 | +2.7% |
| March 2026 | ₩20,600 | -16.3% |
| February 2026 | ₩24,607 | +29.0% |
| January 2026 | ₩19,069 | +32.6% |
| December 2025 | ₩14,383 | +44.1% |
About the 006805 data
Daily bars. 5,184 sessions from Sep 29, 2005 to Nov 13, 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 Nov 13, 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 Sep 29, 2005, 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/krx%3A006805/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
006805 share price history
