Comparing Back to the side-by-side chart ↗
Mirae Asset Daewoo Securities Co Ltd (006800.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -18.1% vs the 50-day and -46.4% vs the 200-day average, 71% below the 52-week high and +30% off the 52-week low; a death cross printed 58 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Mirae Asset Daewoo Securities Co Ltd trades 18.1% below its 50-day and 46.4% below its 200-day moving average. (as of 2026-10-30)
Mirae Asset Securities is a Seoul-based brokerage and investment bank operating across wealth management, investment banking, trading and principal investment. It arranges share offerings, bond issuance, acquisition financing and project finance for infrastructure, shipping and real estate, and distributes funds, ETFs, structured products and pension plans.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 006800.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 25700.00 | 25800.00 | 24750.00 | 25500.00 | -3.59% | 752,526 |
| 2026-10-29 | 25900.00 | 26650.00 | 25450.00 | 26450.00 | +0.57% | 959,938 |
| 2026-10-28 | 25100.00 | 26600.00 | 25050.00 | 26300.00 | +8.01% | 1,127,951 |
| 2026-10-27 | 24450.00 | 24800.00 | 24150.00 | 24350.00 | +1.46% | 635,332 |
| 2026-10-26 | 23850.00 | 24600.00 | 23750.00 | 24000.00 | -1.64% | 682,200 |
| 2026-10-23 | 24000.00 | 24850.00 | 23300.00 | 24400.00 | -2.01% | 900,651 |
| 2026-10-22 | 25600.00 | 25850.00 | 24650.00 | 24900.00 | -3.86% | 984,469 |
| 2026-10-21 | 25800.00 | 26650.00 | 25400.00 | 25900.00 | +4.02% | 1,222,347 |
| 2026-10-20 | 26050.00 | 26550.00 | 24750.00 | 24900.00 | -5.50% | 900,147 |
| 2026-10-19 | 24850.00 | 26400.00 | 24800.00 | 26350.00 | +2.73% | 774,391 |
| 2026-10-16 | 25050.00 | 26300.00 | 25050.00 | 25650.00 | +4.27% | 1,042,047 |
| 2026-10-15 | 25600.00 | 25650.00 | 24050.00 | 24600.00 | -9.06% | 1,372,253 |
| 2026-10-14 | 27150.00 | 27850.00 | 26650.00 | 27050.00 | -1.28% | 1,337,871 |
| 2026-10-13 | 27450.00 | 27750.00 | 26350.00 | 27400.00 | -3.52% | 2,004,208 |
| 2026-10-12 | 29100.00 | 29200.00 | 28100.00 | 28400.00 | -4.86% | 919,225 |
| 2026-10-08 | 30150.00 | 30200.00 | 29200.00 | 29850.00 | -2.13% | 1,581,122 |
| 2026-10-07 | 31700.00 | 31700.00 | 30500.00 | 30500.00 | -4.54% | 1,094,459 |
| 2026-10-06 | 32400.00 | 33400.00 | 31650.00 | 31950.00 | +0.95% | 1,355,849 |
| 2026-10-02 | 31750.00 | 31750.00 | 31050.00 | 31650.00 | -1.56% | 644,610 |
| 2026-10-01 | 30750.00 | 32150.00 | 30300.00 | 32150.00 | +3.88% | 759,771 |
| 2026-09-30 | 31250.00 | 31550.00 | 30900.00 | 30950.00 | -0.64% | 758,800 |
| 2026-09-29 | 31550.00 | 31800.00 | 30650.00 | 31150.00 | -2.04% | 786,300 |
| 2026-09-28 | 32100.00 | 32150.00 | 31450.00 | 31800.00 | -1.40% | 591,799 |
| 2026-09-23 | 33250.00 | 33250.00 | 31900.00 | 32250.00 | -1.83% | 806,683 |
| 2026-09-22 | 32650.00 | 34750.00 | 32500.00 | 32850.00 | +2.82% | 1,937,846 |
| 2026-09-21 | 31700.00 | 32200.00 | 31400.00 | 31950.00 | +0.95% | 674,934 |
| 2026-09-18 | 32400.00 | 32550.00 | 31450.00 | 31650.00 | -0.47% | 961,650 |
| 2026-09-17 | 32000.00 | 32500.00 | 31600.00 | 31800.00 | +0.16% | 788,131 |
| 2026-09-16 | 31850.00 | 32100.00 | 31450.00 | 31750.00 | -0.94% | 709,218 |
| 2026-09-15 | 32750.00 | 33000.00 | 31850.00 | 32050.00 | -3.32% | 765,573 |
| 2026-09-14 | 33100.00 | 33400.00 | 32450.00 | 33150.00 | -0.90% | 711,283 |
| 2026-09-11 | 33700.00 | 33850.00 | 33250.00 | 33450.00 | -3.74% | 1,001,536 |
| 2026-09-10 | 34400.00 | 34750.00 | 33800.00 | 34750.00 | -0.86% | 2,200,084 |
| 2026-09-09 | 35100.00 | 35350.00 | 34750.00 | 35050.00 | +0.00% | 567,684 |
| 2026-09-08 | 34900.00 | 36350.00 | 34650.00 | 35050.00 | +1.01% | 1,242,360 |
| 2026-09-07 | 34750.00 | 35000.00 | 34000.00 | 34700.00 | +0.73% | 800,891 |
| 2026-09-04 | 33350.00 | 34800.00 | 33350.00 | 34450.00 | +3.77% | 1,066,118 |
| 2026-09-03 | 33250.00 | 33650.00 | 32350.00 | 33200.00 | +0.61% | 1,556,953 |
| 2026-09-02 | 33800.00 | 34000.00 | 33000.00 | 33000.00 | -5.44% | 1,256,912 |
| 2026-09-01 | 34700.00 | 35000.00 | 34000.00 | 34900.00 | +0.58% | 891,922 |
| 2026-08-31 | 35050.00 | 35150.00 | 34100.00 | 34700.00 | -4.01% | 1,421,810 |
| 2026-08-28 | 35800.00 | 36250.00 | 35400.00 | 36150.00 | +0.14% | 675,780 |
| 2026-08-27 | 37000.00 | 37500.00 | 35600.00 | 36100.00 | -0.55% | 1,037,523 |
| 2026-08-26 | 36000.00 | 36450.00 | 35400.00 | 36300.00 | +1.40% | 850,931 |
| 2026-08-25 | 34150.00 | 35900.00 | 33450.00 | 35800.00 | +3.02% | 909,922 |
| 2026-08-24 | 34550.00 | 35100.00 | 34050.00 | 34750.00 | +0.72% | 991,534 |
| 2026-08-21 | 35250.00 | 35400.00 | 34150.00 | 34500.00 | -4.43% | 1,159,636 |
| 2026-08-20 | 35200.00 | 36700.00 | 35200.00 | 36100.00 | +4.03% | 1,216,957 |
| 2026-08-19 | 34500.00 | 35250.00 | 33550.00 | 34700.00 | -4.54% | 921,986 |
| 2026-08-18 | 37850.00 | 37900.00 | 35750.00 | 36350.00 | -3.45% | 1,168,488 |
| 2026-08-14 | 38000.00 | 38050.00 | 36800.00 | 37650.00 | -1.05% | 1,141,221 |
| 2026-08-13 | 38400.00 | 40400.00 | 37550.00 | 38050.00 | +4.25% | 4,018,469 |
| 2026-08-12 | 35950.00 | 37150.00 | 35250.00 | 36500.00 | +2.82% | 1,598,443 |
| 2026-08-11 | 36700.00 | 36700.00 | 35050.00 | 35500.00 | -2.47% | 1,165,001 |
| 2026-08-10 | 34300.00 | 36700.00 | 34050.00 | 36400.00 | +7.37% | 1,851,636 |
| 2026-08-07 | 34650.00 | 35000.00 | 33150.00 | 33900.00 | -1.88% | 1,280,355 |
| 2026-08-06 | 34500.00 | 35300.00 | 33700.00 | 34550.00 | -1.85% | 1,917,548 |
| 2026-08-05 | 35550.00 | 35550.00 | 34500.00 | 35200.00 | +3.38% | 1,244,761 |
| 2026-08-04 | 33550.00 | 34050.00 | 32500.00 | 34050.00 | +2.41% | 1,586,634 |
| 2026-08-03 | 33650.00 | 33700.00 | 32550.00 | 33250.00 | -3.76% | 1,460,334 |
| 2026-07-31 | 32100.00 | 34850.00 | 31725.00 | 34550.00 | +14.40% | 3,037,574 |
| 2026-07-30 | 29500.00 | 32050.00 | 29500.00 | 30200.00 | -1.63% | 2,981,675 |
| 2026-07-29 | 33150.00 | 33750.00 | 28900.00 | 30700.00 | -7.11% | 3,120,904 |
| 2026-07-28 | 35250.00 | 35350.00 | 32500.00 | 33050.00 | -10.80% | 1,859,322 |
| 2026-07-27 | 37500.00 | 37500.00 | 36200.00 | 37050.00 | +0.41% | 989,191 |
| 2026-07-24 | 39100.00 | 39200.00 | 36150.00 | 36900.00 | -5.87% | 2,144,583 |
| 2026-07-23 | 37650.00 | 39200.00 | 37250.00 | 39200.00 | +4.26% | 1,796,855 |
| 2026-07-22 | 38200.00 | 39150.00 | 37350.00 | 37600.00 | +0.94% | 1,470,892 |
| 2026-07-21 | 36500.00 | 37800.00 | 35600.00 | 37250.00 | +0.54% | 1,800,549 |
| 2026-07-20 | 38400.00 | 39350.00 | 36650.00 | 37050.00 | -7.49% | 1,467,768 |
| 2026-07-16 | 40750.00 | 41150.00 | 38700.00 | 40050.00 | -4.07% | 1,385,242 |
| 2026-07-15 | 40350.00 | 42450.00 | 40350.00 | 41750.00 | +7.74% | 1,819,478 |
| 2026-07-14 | 39500.00 | 40100.00 | 37200.00 | 38750.00 | -3.13% | 2,473,315 |
| 2026-07-13 | 41850.00 | 43600.00 | 39300.00 | 40000.00 | -5.21% | 2,022,242 |
| 2026-07-10 | 40800.00 | 43500.00 | 40800.00 | 42200.00 | +4.84% | 1,692,981 |
| 2026-07-09 | 40150.00 | 41100.00 | 38300.00 | 40250.00 | -0.62% | 2,680,176 |
| 2026-07-08 | 41300.00 | 43400.00 | 39700.00 | 40500.00 | -4.93% | 2,121,423 |
| 2026-07-07 | 43900.00 | 44350.00 | 40800.00 | 42600.00 | -4.80% | 2,190,627 |
| 2026-07-06 | 45000.00 | 46800.00 | 43000.00 | 44750.00 | +4.68% | 3,593,325 |
| 2026-07-03 | 40100.00 | 42750.00 | 39250.00 | 42750.00 | +6.48% | 2,451,561 |
| 2026-07-02 | 42100.00 | 42100.00 | 39600.00 | 40150.00 | -8.02% | 2,244,806 |
| 2026-07-01 | 43650.00 | 45850.00 | 43100.00 | 43650.00 | +2.11% | 2,021,378 |
| 2026-06-30 | 43550.00 | 44400.00 | 42700.00 | 42750.00 | -1.84% | 2,507,824 |
| 2026-06-29 | 40250.00 | 43850.00 | 39350.00 | 43550.00 | +8.20% | 3,050,671 |
| 2026-06-26 | 42500.00 | 42700.00 | 38750.00 | 40250.00 | -7.36% | 3,149,592 |
| 2026-06-25 | 42700.00 | 45500.00 | 42250.00 | 43450.00 | +4.07% | 4,210,166 |
| 2026-06-24 | 40350.00 | 42950.00 | 40350.00 | 41750.00 | -0.95% | 3,440,048 |
| 2026-06-23 | 45800.00 | 46500.00 | 42000.00 | 42150.00 | -8.57% | 4,690,662 |
| 2026-06-22 | 46400.00 | 47150.00 | 45100.00 | 46100.00 | -5.44% | 3,457,882 |
| 2026-06-19 | 50100.00 | 50300.00 | 47600.00 | 48750.00 | -3.85% | 4,037,570 |
| 2026-06-18 | 52200.00 | 52700.00 | 50100.00 | 50700.00 | +0.60% | 3,028,039 |
| 2026-06-17 | 51500.00 | 51600.00 | 50100.00 | 50400.00 | -1.75% | 2,141,472 |
| 2026-06-16 | 52800.00 | 55400.00 | 50900.00 | 51300.00 | -0.58% | 3,828,119 |
| 2026-06-15 | 50500.00 | 53700.00 | 50300.00 | 51600.00 | -1.34% | 4,502,711 |
| 2026-06-12 | 54200.00 | 55900.00 | 52100.00 | 52300.00 | +2.35% | 4,093,555 |
| 2026-06-11 | 49200.00 | 51100.00 | 45650.00 | 51100.00 | -0.20% | 7,119,779 |
| 2026-06-10 | 52200.00 | 52700.00 | 49100.00 | 51200.00 | -0.58% | 388 |
| 2026-06-09 | 51100.00 | 51800.00 | 49300.00 | 51500.00 | +3.52% | 3,230,522 |
| 2026-06-08 | 50100.00 | 52500.00 | 48800.00 | 49750.00 | -11.79% | 4,409,363 |
| 2026-06-05 | 59800.00 | 60200.00 | 55500.00 | 56400.00 | -3.26% | 3,519,583 |
| 2026-06-04 | 59200.00 | 60500.00 | 57000.00 | 58300.00 | +0.87% | 2,297,309 |
| 2026-06-02 | 60300.00 | 60300.00 | 56900.00 | 57800.00 | -5.09% | 3,390,951 |
| 2026-06-01 | 60200.00 | 64300.00 | 59400.00 | 60900.00 | -0.81% | 3,533,046 |
| 2026-05-29 | 62300.00 | 62800.00 | 59600.00 | 61400.00 | -0.97% | 3,576,596 |
| 2026-05-28 | 64200.00 | 64400.00 | 59000.00 | 62000.00 | -3.88% | 3,307,195 |
| 2026-05-27 | 69000.00 | 69100.00 | 64300.00 | 64500.00 | -3.59% | 2,633,005 |
| 2026-05-26 | 70100.00 | 70700.00 | 66800.00 | 66900.00 | -0.89% | 2,409,549 |
| 2026-05-22 | 68700.00 | 69000.00 | 66700.00 | 67500.00 | +1.50% | 1,923,953 |
| 2026-05-21 | 65100.00 | 67600.00 | 64000.00 | 66500.00 | +7.26% | 2,650,363 |
| 2026-05-20 | 66300.00 | 66600.00 | 60700.00 | 62000.00 | -6.63% | 3,732,251 |
| 2026-05-19 | 70500.00 | 70900.00 | 65100.00 | 66400.00 | -5.82% | 2,861,592 |
| 2026-05-18 | 72000.00 | 73400.00 | 68400.00 | 70500.00 | +0.86% | 3,418,859 |
| 2026-05-15 | 75000.00 | 77400.00 | 67600.00 | 69900.00 | -3.32% | 4,453,979 |
| 2026-05-14 | 73700.00 | 74100.00 | 71200.00 | 72300.00 | -0.82% | 2,818,438 |
| 2026-05-13 | 73300.00 | 74500.00 | 70700.00 | 72900.00 | -1.88% | 2,858,841 |
| 2026-05-12 | 81600.00 | 82700.00 | 69200.00 | 74300.00 | -6.42% | 7,810,686 |
| 2026-05-11 | 83500.00 | 85500.00 | 79400.00 | 79400.00 | -0.25% | 4,010,526 |
| 2026-05-08 | 76700.00 | 82700.00 | 76500.00 | 79600.00 | +0.76% | 5,179,982 |
| 2026-05-07 | 82800.00 | 82800.00 | 75700.00 | 79000.00 | -5.73% | 6,916,966 |
| 2026-05-06 | 75500.00 | 87800.00 | 73200.00 | 83800.00 | +19.20% | 20,671,110 |
| 2026-05-04 | 66500.00 | 71700.00 | 65900.00 | 70300.00 | +8.49% | 6,411,137 |
| 2026-04-30 | 67800.00 | 68600.00 | 64700.00 | 64800.00 | -4.28% | 2,436,151 |
| 2026-04-29 | 68100.00 | 68200.00 | 66900.00 | 67700.00 | -1.17% | 1,504,853 |
| 2026-04-28 | 68700.00 | 70800.00 | 67900.00 | 68500.00 | -0.29% | 2,888,899 |
| 2026-04-27 | 67600.00 | 70400.00 | 66100.00 | 68700.00 | +2.69% | 3,580,422 |
| 2026-04-24 | 67900.00 | 68000.00 | 66600.00 | 66900.00 | -1.18% | 1,587,432 |
| 2026-04-23 | 70400.00 | 71000.00 | 65700.00 | 67700.00 | -2.03% | 3,165,522 |
| 2026-04-22 | 68800.00 | 71000.00 | 68200.00 | 69100.00 | +0.44% | 2,457,080 |
| 2026-04-21 | 69900.00 | 70200.00 | 68000.00 | 68800.00 | -0.29% | 2,185,006 |
| 2026-04-20 | 70000.00 | 70300.00 | 68700.00 | 69000.00 | -1.99% | 1,556,491 |
| 2026-04-17 | 71300.00 | 72600.00 | 70000.00 | 70400.00 | -1.26% | 2,194,030 |
| 2026-04-16 | 71800.00 | 72300.00 | 70000.00 | 71300.00 | +2.30% | 1,992,525 |
| 2026-04-15 | 73400.00 | 73500.00 | 69600.00 | 69700.00 | -3.73% | 4,656,261 |
| 2026-04-14 | 67400.00 | 74100.00 | 67100.00 | 72400.00 | +10.87% | 9,966,408 |
| 2026-04-13 | 64900.00 | 66500.00 | 64400.00 | 65300.00 | -1.80% | 1,563,776 |
| 2026-04-10 | 68500.00 | 68600.00 | 66500.00 | 66500.00 | -1.77% | 1,813,658 |
| 2026-04-09 | 66900.00 | 68300.00 | 65900.00 | 67700.00 | +0.00% | 2,187,495 |
| 2026-04-08 | 66600.00 | 68000.00 | 65300.00 | 67700.00 | +10.08% | 3,421,784 |
| 2026-04-07 | 64200.00 | 65000.00 | 61100.00 | 61500.00 | -2.69% | 2,418,336 |
| 2026-04-06 | 63400.00 | 64500.00 | 61700.00 | 63200.00 | +0.16% | 1,648,201 |
| 2026-04-03 | 64000.00 | 65100.00 | 62300.00 | 63100.00 | +2.44% | 2,222,259 |
| 2026-04-02 | 67700.00 | 68000.00 | 60800.00 | 61600.00 | -7.51% | 3,747,624 |
| 2026-04-01 | 65000.00 | 68300.00 | 64300.00 | 66600.00 | +8.12% | 3,425,693 |
| 2026-03-31 | 60900.00 | 63500.00 | 60700.00 | 61600.00 | -1.75% | 2,624,633 |
| 2026-03-30 | 63100.00 | 63800.00 | 62100.00 | 62700.00 | -3.98% | 1,861,721 |
| 2026-03-27 | 63200.00 | 67200.00 | 62400.00 | 65300.00 | +0.00% | 2,969,987 |
| 2026-03-26 | 69700.00 | 69800.00 | 65100.00 | 65300.00 | -2.97% | 3,636,452 |
| 2026-03-25 | 63700.00 | 68800.00 | 62900.00 | 67300.00 | +10.15% | 5,318,315 |
| 2026-03-24 | 65200.00 | 65200.00 | 59600.00 | 61100.00 | -1.29% | 3,162,432 |
| 2026-03-23 | 65000.00 | 65000.00 | 61600.00 | 61900.00 | -8.57% | 2,920,975 |
| 2026-03-20 | 67700.00 | 69400.00 | 67500.00 | 67700.00 | +1.50% | 3,126,897 |
| 2026-03-19 | 67600.00 | 68500.00 | 66600.00 | 66700.00 | -4.58% | 2,521,922 |
| 2026-03-18 | 71000.00 | 71300.00 | 69300.00 | 69900.00 | +1.16% | 3,198,774 |
| 2026-03-17 | 72600.00 | 72700.00 | 69000.00 | 69100.00 | -2.54% | 3,225,955 |
| 2026-03-16 | 70700.00 | 73000.00 | 69200.00 | 70900.00 | +2.76% | 4,166,413 |
| 2026-03-13 | 66810.91 | 70881.11 | 66016.72 | 68994.91 | -1.28% | 3,582,407 |
| 2026-03-12 | 70980.38 | 71576.02 | 68498.55 | 69888.38 | -1.40% | 4,125,435 |
| 2026-03-11 | 67605.09 | 73958.58 | 67108.73 | 70881.11 | +10.53% | 12,248,557 |
| 2026-03-10 | 67902.91 | 68002.18 | 63435.61 | 64130.53 | +0.62% | 4,550,733 |
| 2026-03-09 | 60953.78 | 63733.43 | 58571.22 | 63733.43 | -4.32% | 4,699,891 |
| 2026-03-06 | 64924.71 | 67704.37 | 62542.15 | 66612.36 | +2.91% | 4,183,209 |
| 2026-03-05 | 64626.89 | 68498.55 | 63733.43 | 64726.16 | +15.40% | 7,150,115 |
| 2026-03-04 | 62045.79 | 65421.08 | 55593.03 | 56089.39 | -15.17% | 8,935,207 |
| 2026-03-03 | 69292.73 | 70583.29 | 66115.99 | 66115.99 | -7.50% | 4,721,700 |
| 2026-02-27 | 72072.39 | 76738.23 | 71178.93 | 71476.75 | -2.17% | 6,895,490 |
| 2026-02-26 | 71873.84 | 73263.66 | 69987.65 | 73065.12 | +0.96% | 5,292,396 |
| 2026-02-25 | 70583.29 | 75348.41 | 67902.91 | 72370.20 | +8.64% | 8,748,222 |
| 2026-02-24 | 66115.99 | 68399.27 | 62641.43 | 66612.36 | -1.76% | 7,820,580 |
| 2026-02-23 | 70980.38 | 71278.20 | 66513.09 | 67803.63 | -3.67% | 5,657,540 |
| 2026-02-20 | 73760.03 | 73859.30 | 68796.37 | 70384.74 | +0.57% | 7,123,389 |
| 2026-02-19 | 68300.00 | 72171.66 | 67009.45 | 69987.65 | +14.45% | 9,807,691 |
| 2026-02-13 | 55791.57 | 64130.53 | 54302.47 | 61152.33 | +15.36% | 22,563,809 |
| 2026-02-12 | 53011.92 | 53607.56 | 51522.82 | 53011.92 | +4.09% | 5,474,155 |
| 2026-02-11 | 51125.73 | 51820.64 | 49934.45 | 50927.18 | -1.16% | 3,542,198 |
| 2026-02-10 | 54004.65 | 54103.93 | 51423.55 | 51522.82 | -2.81% | 4,922,105 |
| 2026-02-09 | 51622.09 | 55791.57 | 49289.17 | 53011.92 | +11.25% | 12,909,331 |
| 2026-02-06 | 46658.43 | 48494.99 | 43779.51 | 47651.16 | -3.23% | 7,805,444 |
| 2026-02-05 | 48892.08 | 50530.09 | 48842.45 | 49239.54 | -3.13% | 4,771,663 |
| 2026-02-04 | 51125.73 | 51572.46 | 48643.90 | 50827.91 | +2.50% | 7,636,516 |
| 2026-02-03 | 42737.14 | 50430.82 | 42141.50 | 49586.99 | +24.72% | 19,188,238 |
| 2026-02-02 | 42786.77 | 42985.32 | 39113.66 | 39758.94 | -6.32% | 6,400,418 |
| 2026-01-30 | 39610.03 | 44275.88 | 39312.21 | 42439.32 | +4.65% | 12,992,854 |
| 2026-01-29 | 35043.46 | 40999.86 | 34447.82 | 40553.13 | +17.39% | 19,887,125 |
| 2026-01-28 | 34547.09 | 34894.55 | 33951.45 | 34547.09 | +0.00% | 4,613,147 |
| 2026-01-27 | 33901.82 | 35142.73 | 32511.99 | 34547.09 | +4.50% | 6,117,760 |
| 2026-01-26 | 33455.09 | 33504.73 | 31965.99 | 33058.00 | -4.31% | 7,441,974 |
| 2026-01-23 | 31221.44 | 35242.01 | 30824.35 | 34547.09 | +16.58% | 24,139,047 |
| 2026-01-22 | 30278.34 | 30625.80 | 29533.79 | 29633.07 | +0.34% | 3,703,614 |
| 2026-01-21 | 28938.16 | 29856.43 | 28838.88 | 29533.79 | -3.09% | 4,033,659 |
| 2026-01-20 | 31221.44 | 31271.08 | 30179.07 | 30476.89 | -3.91% | 4,178,984 |
| 2026-01-19 | 31221.44 | 32214.17 | 30923.62 | 31717.81 | +2.40% | 3,954,055 |
| 2026-01-16 | 30774.71 | 32363.08 | 30179.07 | 30973.26 | +1.46% | 5,873,665 |
| 2026-01-15 | 29781.98 | 31171.80 | 29583.43 | 30526.53 | +4.24% | 7,143,376 |
| 2026-01-14 | 28193.61 | 29335.25 | 27697.24 | 29285.61 | +3.69% | 3,818,876 |
| 2026-01-13 | 29037.43 | 29037.43 | 27846.15 | 28243.24 | -0.70% | 3,151,449 |
| 2026-01-12 | 28143.97 | 30179.07 | 27697.24 | 28441.79 | +5.72% | 9,886,711 |
| 2026-01-09 | 27746.88 | 27746.88 | 26307.41 | 26903.05 | -1.99% | 3,870,095 |
| 2026-01-08 | 27796.51 | 27945.42 | 27051.96 | 27449.06 | -1.25% | 4,102,073 |
| 2026-01-07 | 28491.43 | 28739.61 | 27002.33 | 27796.51 | -2.44% | 7,173,806 |
| 2026-01-06 | 25215.41 | 28739.61 | 25116.13 | 28491.43 | +12.55% | 17,576,788 |
| 2026-01-05 | 24867.95 | 25711.77 | 24520.50 | 25314.68 | +3.45% | 4,599,682 |
| 2026-01-02 | 23130.67 | 24570.13 | 22435.76 | 24470.86 | +5.57% | 5,577,724 |
| 2025-12-30 | 23378.85 | 23428.49 | 22783.21 | 23180.31 | -1.48% | 2,513,831 |
| 2025-12-29 | 22485.39 | 23775.95 | 22386.12 | 23527.76 | +3.49% | 4,486,670 |
| 2025-12-26 | 23081.03 | 23627.04 | 22535.03 | 22733.58 | -1.08% | 5,071,017 |
| 2025-12-24 | 23924.86 | 24272.31 | 22932.12 | 22981.76 | -3.14% | 5,798,664 |
| 2025-12-23 | 24619.77 | 24619.77 | 22981.76 | 23726.31 | +3.91% | 17,616,003 |
| 2025-12-22 | 22783.21 | 23775.95 | 22485.39 | 22832.85 | +1.32% | 8,608,175 |
| 2025-12-19 | 22237.21 | 24073.77 | 21889.75 | 22535.03 | +2.71% | 19,562,787 |
| 2025-12-18 | 19854.65 | 22237.21 | 19705.74 | 21939.39 | +8.07% | 11,695,229 |
| 2025-12-17 | 21393.39 | 21393.39 | 20003.56 | 20301.38 | -4.44% | 5,568,372 |
| 2025-12-16 | 21244.48 | 21790.48 | 21145.21 | 21244.48 | -0.23% | 2,745,131 |
| 2025-12-15 | 21492.66 | 21666.39 | 21194.84 | 21294.12 | -3.38% | 2,470,128 |
| 2025-12-12 | 21542.30 | 22137.94 | 21244.48 | 22038.66 | +3.74% | 3,590,921 |
| 2025-12-11 | 21492.66 | 21939.39 | 21194.84 | 21244.48 | +0.00% | 3,970,236 |
| 2025-12-10 | 21492.66 | 21492.66 | 21244.48 | 21244.48 | -1.15% | 1,437,029 |
| 2025-12-09 | 21740.84 | 21740.84 | 21343.75 | 21492.66 | -1.14% | 1,816,754 |
| 2025-12-08 | 21790.48 | 22286.85 | 21492.66 | 21740.84 | +0.23% | 1,971,454 |
| 2025-12-05 | 21641.57 | 21790.48 | 21294.12 | 21691.21 | +0.23% | 2,385,426 |
| 2025-12-04 | 22088.30 | 22088.30 | 21393.39 | 21641.57 | -2.02% | 2,784,644 |
| 2025-12-03 | 21691.21 | 22733.58 | 21542.30 | 22088.30 | +2.30% | 4,464,840 |
| 2025-12-02 | 21840.12 | 22386.12 | 21443.02 | 21591.93 | -0.68% | 3,113,225 |
| 2025-12-01 | 21889.75 | 22386.12 | 21393.39 | 21740.84 | +0.23% | 2,427,941 |
| 2025-11-28 | 22187.57 | 22237.21 | 21591.93 | 21691.21 | -1.58% | 2,151,878 |
| 2025-11-27 | 22336.48 | 22435.76 | 21840.12 | 22038.66 | -1.33% | 2,329,382 |
| 2025-11-26 | 21244.48 | 22336.48 | 21244.48 | 22336.48 | +7.14% | 3,753,599 |
| 2025-11-25 | 21343.75 | 21790.48 | 20549.56 | 20847.38 | -0.94% | 2,921,654 |
| 2025-11-24 | 21393.39 | 21989.03 | 20847.38 | 21045.93 | +0.24% | 5,583,183 |
| 2025-11-21 | 21095.57 | 21443.02 | 20897.02 | 20996.29 | -4.94% | 2,971,856 |
| 2025-11-20 | 22634.30 | 22882.49 | 22088.30 | 22088.30 | +0.45% | 2,848,298 |
| 2025-11-19 | 22038.66 | 22286.85 | 21294.12 | 21989.03 | +1.14% | 2,681,820 |
| 2025-11-18 | 22485.39 | 22733.58 | 21492.66 | 21740.84 | -4.99% | 4,027,121 |
| 2025-11-17 | 23478.13 | 23527.76 | 22535.03 | 22882.49 | -1.50% | 2,695,626 |
| 2025-11-14 | 23627.04 | 24123.40 | 23081.03 | 23229.94 | -4.68% | 4,083,320 |
| 2025-11-13 | 24421.22 | 24719.04 | 23825.58 | 24371.59 | +0.00% | 4,050,318 |
| 2025-11-12 | 23130.67 | 24719.04 | 22733.58 | 24371.59 | +6.97% | 6,646,349 |
| 2025-11-11 | 23825.58 | 23974.49 | 22535.03 | 22783.21 | -3.97% | 5,633,849 |
| 2025-11-10 | 23577.40 | 24421.22 | 23478.13 | 23726.31 | +3.46% | 6,837,371 |
| 2025-11-07 | 22981.76 | 23875.22 | 22386.12 | 22932.12 | -2.33% | 6,438,381 |
| 2025-11-06 | 25314.68 | 25364.32 | 21939.39 | 23478.13 | -4.44% | 16,954,647 |
| 2025-11-05 | 25116.13 | 25314.68 | 23627.04 | 24570.13 | -3.51% | 6,504,798 |
| 2025-11-04 | 26903.05 | 26952.69 | 25413.96 | 25463.59 | -6.73% | 4,023,395 |
| 2025-11-03 | 26605.23 | 27597.97 | 26158.50 | 27300.15 | +4.56% | 3,841,510 |
| 2025-10-31 | 25513.23 | 27151.24 | 25364.32 | 26108.87 | +2.33% | 4,013,438 |
| 2025-10-30 | 26456.32 | 27151.24 | 25463.59 | 25513.23 | -0.58% | 4,014,996 |
| 2025-10-29 | 26009.59 | 26009.59 | 25016.86 | 25662.14 | -0.39% | 2,636,259 |
| 2025-10-28 | 25016.86 | 25935.14 | 24669.40 | 25761.41 | +0.58% | 3,153,271 |
| 2025-10-27 | 25116.13 | 27101.60 | 24719.04 | 25612.50 | +6.17% | 7,353,725 |
| 2025-10-24 | 23577.40 | 24520.50 | 23378.85 | 24123.40 | +5.88% | 4,129,620 |
| 2025-10-23 | 23081.03 | 23378.85 | 22485.39 | 22783.21 | -3.37% | 3,083,074 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+43.18%). Worst month: Nov (-20.55%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Mirae Asset Daewoo Securities Co Ltd's (006800.KS) latest close?
25500.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 006800.KS's 52-week high and low?
87800.00 high and 19705.74 low over the trailing 52 weeks, as of 2026-10-30.
What is Mirae Asset Daewoo Securities Co Ltd's strongest and weakest month historically?
Historically, 006800.KS's strongest calendar month has been Feb (average +43.18%) and its weakest Nov (average -20.55%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 443 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 006800.KS?
Mixed moving-average stack: Trades -18.1% vs the 50-day and -46.4% vs the 200-day average, 71% below the 52-week high and +30% off the 52-week low; a death cross printed 58 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 006800.KS above its 50-day and 200-day moving averages?
Mirae Asset Daewoo Securities Co Ltd trades 18.1% below its 50-day and 46.4% below its 200-day moving average (5.9% below its 20-day). As of 2026-10-30.