Mercado fechará em 2 h 48 min

Mirae Asset Securities Co., Ltd. (006800.KS)

KSE - KSE Preço Adiado. Moeda em KRW.
Adicionar à lista
7.550,00-260,00 (-3,33%)
No fechamento: 03:30PM KST
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRWBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 20247.840,007.850,007.550,007.550,007.550,00687.348
08 de mai. de 20247.680,007.810,007.640,007.810,007.810,00451.362
07 de mai. de 20247.580,007.670,007.540,007.630,007.630,00409.102
03 de mai. de 20247.500,007.510,007.370,007.430,007.430,00263.210
02 de mai. de 20247.550,007.570,007.410,007.410,007.410,00518.673
30 de abr. de 20247.640,007.760,007.580,007.590,007.590,00444.551
29 de abr. de 20247.670,007.730,007.530,007.730,007.730,00387.304
26 de abr. de 20247.420,007.640,007.320,007.550,007.550,00373.871
25 de abr. de 20247.280,007.460,007.240,007.330,007.330,00226.100
24 de abr. de 20247.530,007.540,007.320,007.330,007.330,00315.537
23 de abr. de 20247.500,007.580,007.380,007.410,007.410,00415.587
22 de abr. de 20247.290,007.500,007.150,007.490,007.490,00408.472
19 de abr. de 20247.250,007.320,007.050,007.150,007.150,00583.741
18 de abr. de 20247.310,007.430,007.270,007.290,007.290,00380.329
17 de abr. de 20247.450,007.510,007.250,007.250,007.250,00542.653
16 de abr. de 20247.530,007.660,007.390,007.480,007.480,00422.114
15 de abr. de 20247.460,007.670,007.430,007.630,007.630,00394.441
12 de abr. de 20247.740,007.750,007.420,007.600,007.600,00729.638
11 de abr. de 20247.880,008.040,007.690,007.740,007.740,00870.990
09 de abr. de 20248.090,008.190,007.960,008.030,008.030,00512.078
08 de abr. de 20247.890,008.090,007.890,008.030,008.030,00643.628
05 de abr. de 20247.830,008.070,007.820,007.900,007.900,00448.000
04 de abr. de 20247.950,008.040,007.860,007.910,007.910,00612.389
03 de abr. de 20247.960,007.970,007.850,007.870,007.870,00512.377
02 de abr. de 20247.910,008.070,007.900,007.980,007.980,00427.935
01 de abr. de 20248.140,008.140,007.920,007.970,007.970,00587.326
29 de mar. de 20248.180,008.190,008.000,008.060,008.060,00778.111
28 de mar. de 20248.040,008.170,008.030,008.130,008.130,00751.215
28 de mar. de 2024150 Dividendo
27 de mar. de 20248.210,008.360,008.070,008.100,007.950,00851.944
26 de mar. de 20248.380,008.420,008.290,008.360,008.205,19675.615
25 de mar. de 20248.470,008.470,008.240,008.320,008.165,93866.613
22 de mar. de 20248.360,008.580,008.360,008.460,008.303,33863.664
21 de mar. de 20248.270,008.400,008.190,008.400,008.244,441.117.773
20 de mar. de 20248.130,008.250,008.100,008.190,008.038,33798.315
19 de mar. de 20248.040,008.150,008.010,008.040,007.891,11898.030
18 de mar. de 20248.060,008.140,007.940,008.080,007.930,37542.893
15 de mar. de 20248.110,008.430,008.020,008.020,007.871,481.612.676
14 de mar. de 20248.150,008.260,007.960,008.190,008.038,331.165.835
13 de mar. de 20247.880,008.250,007.830,008.060,007.910,741.118.564
12 de mar. de 20248.000,008.050,007.750,007.820,007.675,191.485.635
11 de mar. de 20248.220,008.250,007.860,007.930,007.783,151.373.067
08 de mar. de 20248.280,008.380,008.160,008.300,008.146,30997.019
07 de mar. de 20248.310,008.350,008.170,008.260,008.107,04932.278
06 de mar. de 20248.610,008.650,008.170,008.310,008.156,112.070.771
05 de mar. de 20248.980,009.080,008.630,008.660,008.499,631.448.984
04 de mar. de 20249.070,009.130,008.940,009.000,008.833,331.210.854
29 de fev. de 20249.100,009.160,008.940,009.020,008.852,961.509.894
28 de fev. de 20248.730,009.100,008.590,009.010,008.843,151.356.877
27 de fev. de 20248.790,008.790,008.570,008.660,008.499,63881.098
26 de fev. de 20248.950,008.980,008.550,008.680,008.519,261.147.724
23 de fev. de 20249.080,009.200,008.900,008.950,008.784,262.057.313
22 de fev. de 20248.980,009.000,008.740,008.910,008.745,001.066.979
21 de fev. de 20248.770,009.030,008.650,008.980,008.813,701.275.631
20 de fev. de 20249.030,009.030,008.610,008.700,008.538,891.104.584
19 de fev. de 20248.950,009.060,008.870,009.020,008.852,96943.599
16 de fev. de 20248.470,008.950,008.380,008.950,008.784,261.908.449
15 de fev. de 20248.540,008.540,008.390,008.430,008.273,89619.380
14 de fev. de 20248.540,008.610,008.390,008.440,008.283,70946.355
13 de fev. de 20248.660,008.800,008.650,008.680,008.519,26909.260
08 de fev. de 20248.660,008.790,008.620,008.650,008.489,811.281.986
07 de fev. de 20248.450,008.690,008.370,008.660,008.499,631.250.523
06 de fev. de 20248.490,008.720,008.390,008.460,008.303,331.060.478
05 de fev. de 20248.560,008.640,008.210,008.530,008.372,041.286.470
02 de fev. de 20248.350,008.700,008.150,008.620,008.460,372.296.779
01 de fev. de 20247.830,008.300,007.830,008.290,008.136,482.665.240
31 de jan. de 20247.900,007.930,007.730,007.870,007.724,26948.269
30 de jan. de 20247.750,008.140,007.740,007.890,007.743,892.913.603
29 de jan. de 20247.650,007.760,007.600,007.700,007.557,411.022.682
26 de jan. de 20247.210,007.740,007.160,007.680,007.537,782.857.101
25 de jan. de 20246.810,007.170,006.770,007.140,007.007,78845.476
24 de jan. de 20246.700,006.850,006.660,006.790,006.664,26370.960
23 de jan. de 20246.500,006.740,006.450,006.740,006.615,19479.720
22 de jan. de 20246.500,006.500,006.400,006.430,006.310,93551.995
19 de jan. de 20246.480,006.560,006.470,006.490,006.369,81335.135
18 de jan. de 20246.610,006.640,006.400,006.440,006.320,74972.731
17 de jan. de 20246.880,006.880,006.640,006.670,006.546,48413.339
16 de jan. de 20246.970,006.990,006.850,006.850,006.723,15425.898
15 de jan. de 20247.040,007.040,006.950,007.020,006.890,0017.167
12 de jan. de 20247.100,007.100,006.960,006.970,006.840,93302.329
11 de jan. de 20247.120,007.180,007.060,007.060,006.929,26361.949
10 de jan. de 20247.180,007.180,007.040,007.060,006.929,26210.084
09 de jan. de 20247.150,007.180,007.090,007.140,007.007,78301.382
08 de jan. de 20247.100,007.150,007.040,007.040,006.909,63305.409
05 de jan. de 20247.120,007.200,007.090,007.110,006.978,33194.848
04 de jan. de 20247.170,007.220,007.100,007.110,006.978,33471.962
03 de jan. de 20247.460,007.490,007.220,007.220,007.086,30646.890
02 de jan. de 20247.510,007.600,007.460,007.520,007.380,74410.797
28 de dez. de 20237.450,007.630,007.390,007.630,007.488,70709.528
27 de dez. de 20237.520,007.530,007.350,007.400,007.262,96510.872
26 de dez. de 20237.590,007.630,007.470,007.520,007.380,74596.778
22 de dez. de 20237.670,007.670,007.400,007.520,007.380,74561.887
21 de dez. de 20237.630,007.660,007.530,007.590,007.449,44401.286
20 de dez. de 20237.490,007.720,007.440,007.640,007.498,521.121.808
19 de dez. de 20237.410,007.480,007.380,007.410,007.272,78362.947
18 de dez. de 20237.410,007.520,007.390,007.450,007.312,04420.863
15 de dez. de 20237.510,007.560,007.460,007.460,007.321,85938.860
14 de dez. de 20237.550,007.560,007.480,007.510,007.370,931.334.303
13 de dez. de 20237.370,007.500,007.370,007.440,007.302,22624.384
12 de dez. de 20237.390,007.430,007.320,007.330,007.194,26578.082
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...