Mirae Asset Daewoo Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 26,050.00 | 26,550.00 | 24,750.00 | 24,900.00 | 24,900.00 | 920,339 |
| 2026-10-19 | 24,850.00 | 26,400.00 | 24,800.00 | 26,350.00 | 26,350.00 | 739,155 |
| 2026-10-16 | 25,050.00 | 26,300.00 | 25,050.00 | 25,650.00 | 25,650.00 | 1,081,141 |
| 2026-10-15 | 25,600.00 | 25,650.00 | 24,050.00 | 24,600.00 | 24,600.00 | 1,372,253 |
| 2026-10-14 | 27,150.00 | 27,850.00 | 26,650.00 | 27,050.00 | 27,050.00 | 1,337,871 |
| 2026-10-13 | 27,450.00 | 27,750.00 | 26,350.00 | 27,400.00 | 27,400.00 | 2,004,208 |
| 2026-10-12 | 29,100.00 | 29,200.00 | 28,100.00 | 28,400.00 | 28,400.00 | 919,225 |
| 2026-10-08 | 30,150.00 | 30,200.00 | 29,200.00 | 29,850.00 | 29,850.00 | 1,581,122 |
| 2026-10-07 | 31,700.00 | 31,700.00 | 30,500.00 | 30,500.00 | 30,500.00 | 1,094,459 |
| 2026-10-06 | 32,400.00 | 33,400.00 | 31,650.00 | 31,950.00 | 31,950.00 | 1,355,849 |
| 2026-10-02 | 31,750.00 | 31,750.00 | 31,050.00 | 31,650.00 | 31,650.00 | 644,610 |
| 2026-10-01 | 30,750.00 | 32,150.00 | 30,300.00 | 32,150.00 | 32,150.00 | 759,771 |
| 2026-09-30 | 31,250.00 | 31,550.00 | 30,900.00 | 30,950.00 | 30,950.00 | 758,800 |
| 2026-09-29 | 31,550.00 | 31,800.00 | 30,650.00 | 31,150.00 | 31,150.00 | 786,300 |
| 2026-09-28 | 32,100.00 | 32,150.00 | 31,450.00 | 31,800.00 | 31,800.00 | 591,799 |
| 2026-09-23 | 33,250.00 | 33,250.00 | 31,900.00 | 32,250.00 | 32,250.00 | 806,683 |
| 2026-09-22 | 32,650.00 | 34,750.00 | 32,500.00 | 32,850.00 | 32,850.00 | 1,937,846 |
| 2026-09-21 | 31,700.00 | 32,200.00 | 31,400.00 | 31,950.00 | 31,950.00 | 674,934 |
| 2026-09-18 | 32,400.00 | 32,550.00 | 31,450.00 | 31,650.00 | 31,650.00 | 961,650 |
| 2026-09-17 | 32,000.00 | 32,500.00 | 31,600.00 | 31,800.00 | 31,800.00 | 788,131 |
| 2026-09-16 | 31,850.00 | 32,100.00 | 31,450.00 | 31,750.00 | 31,750.00 | 709,218 |
| 2026-09-15 | 32,750.00 | 33,000.00 | 31,850.00 | 32,050.00 | 32,050.00 | 765,573 |
| 2026-09-14 | 33,100.00 | 33,400.00 | 32,450.00 | 33,150.00 | 33,150.00 | 711,283 |
| 2026-09-11 | 33,700.00 | 33,850.00 | 33,250.00 | 33,450.00 | 33,450.00 | 1,001,536 |
| 2026-09-10 | 34,400.00 | 34,750.00 | 33,800.00 | 34,750.00 | 34,750.00 | 2,200,084 |
| 2026-09-09 | 35,100.00 | 35,350.00 | 34,750.00 | 35,050.00 | 35,050.00 | 567,684 |
| 2026-09-08 | 34,900.00 | 36,350.00 | 34,650.00 | 35,050.00 | 35,050.00 | 1,242,360 |
| 2026-09-07 | 34,750.00 | 35,000.00 | 34,000.00 | 34,700.00 | 34,700.00 | 800,891 |
| 2026-09-04 | 33,350.00 | 34,800.00 | 33,350.00 | 34,450.00 | 34,450.00 | 1,066,118 |
| 2026-09-03 | 33,250.00 | 33,650.00 | 32,350.00 | 33,200.00 | 33,200.00 | 1,556,953 |
| 2026-09-02 | 33,800.00 | 34,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1,256,912 |
| 2026-09-01 | 34,700.00 | 35,000.00 | 34,000.00 | 34,900.00 | 34,900.00 | 891,922 |
| 2026-08-31 | 35,050.00 | 35,150.00 | 34,100.00 | 34,700.00 | 34,700.00 | 1,421,810 |
| 2026-08-28 | 35,800.00 | 36,250.00 | 35,400.00 | 36,150.00 | 36,150.00 | 675,780 |
| 2026-08-27 | 37,000.00 | 37,500.00 | 35,600.00 | 36,100.00 | 36,100.00 | 1,037,523 |
| 2026-08-26 | 36,000.00 | 36,450.00 | 35,400.00 | 36,300.00 | 36,300.00 | 850,931 |
| 2026-08-25 | 34,150.00 | 35,900.00 | 33,450.00 | 35,800.00 | 35,800.00 | 909,922 |
| 2026-08-24 | 34,550.00 | 35,100.00 | 34,050.00 | 34,750.00 | 34,750.00 | 991,534 |
| 2026-08-21 | 35,250.00 | 35,400.00 | 34,150.00 | 34,500.00 | 34,500.00 | 1,159,636 |
| 2026-08-20 | 35,200.00 | 36,700.00 | 35,200.00 | 36,100.00 | 36,100.00 | 1,216,957 |
| 2026-08-19 | 34,500.00 | 35,250.00 | 33,550.00 | 34,700.00 | 34,700.00 | 921,986 |
| 2026-08-18 | 37,850.00 | 37,900.00 | 35,750.00 | 36,350.00 | 36,350.00 | 1,168,488 |
| 2026-08-14 | 38,000.00 | 38,050.00 | 36,800.00 | 37,650.00 | 37,650.00 | 1,141,221 |
| 2026-08-13 | 38,400.00 | 40,400.00 | 37,550.00 | 38,050.00 | 38,050.00 | 4,018,469 |
| 2026-08-12 | 35,950.00 | 37,150.00 | 35,250.00 | 36,500.00 | 36,500.00 | 1,598,443 |
| 2026-08-11 | 36,700.00 | 36,700.00 | 35,050.00 | 35,500.00 | 35,500.00 | 1,165,001 |
| 2026-08-10 | 34,300.00 | 36,700.00 | 34,050.00 | 36,400.00 | 36,400.00 | 1,851,636 |
| 2026-08-07 | 34,650.00 | 35,000.00 | 33,150.00 | 33,900.00 | 33,900.00 | 1,280,355 |
| 2026-08-06 | 34,500.00 | 35,300.00 | 33,700.00 | 34,550.00 | 34,550.00 | 1,917,548 |
| 2026-08-05 | 35,550.00 | 35,550.00 | 34,500.00 | 35,200.00 | 35,200.00 | 1,244,761 |
| 2026-08-04 | 33,550.00 | 34,050.00 | 32,500.00 | 34,050.00 | 34,050.00 | 1,586,634 |
| 2026-08-03 | 33,650.00 | 33,700.00 | 32,550.00 | 33,250.00 | 33,250.00 | 1,460,334 |
| 2026-07-31 | 32,100.00 | 34,850.00 | 31,725.00 | 34,550.00 | 34,550.00 | 3,037,574 |
| 2026-07-30 | 29,500.00 | 32,050.00 | 29,500.00 | 30,200.00 | 30,200.00 | 2,981,675 |
| 2026-07-29 | 33,150.00 | 33,750.00 | 28,900.00 | 30,700.00 | 30,700.00 | 3,120,904 |
| 2026-07-28 | 35,250.00 | 35,350.00 | 32,500.00 | 33,050.00 | 33,050.00 | 1,859,322 |
| 2026-07-27 | 37,500.00 | 37,500.00 | 36,200.00 | 37,050.00 | 37,050.00 | 989,191 |
| 2026-07-24 | 39,100.00 | 39,200.00 | 36,150.00 | 36,900.00 | 36,900.00 | 2,144,583 |
| 2026-07-23 | 37,650.00 | 39,200.00 | 37,250.00 | 39,200.00 | 39,200.00 | 1,796,855 |
| 2026-07-22 | 38,200.00 | 39,150.00 | 37,350.00 | 37,600.00 | 37,600.00 | 1,470,892 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-16 | 302.1963 KRW |
| 2025-03-28 | 250.0001 KRW |
| 2024-03-28 | 150.0001 KRW |
| 2022-12-28 | 200.0001 KRW |
| 2021-12-29 | 300.0001 KRW |
| 2020-12-29 | 200.0001 KRW |
| 2019-12-27 | 260.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.