Mirae Asset Daewoo Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,575.05 | 7,585.13 | 7,333.30 | 7,393.74 | 7,126.03 | 698,223 |
| 2024-07-24 | 7,615.35 | 7,685.86 | 7,524.69 | 7,585.13 | 7,310.49 | 364,459 |
| 2024-07-23 | 7,706.01 | 7,836.96 | 7,625.42 | 7,625.42 | 7,349.32 | 374,385 |
| 2024-07-22 | 7,816.81 | 7,847.03 | 7,615.35 | 7,675.79 | 7,397.86 | 419,243 |
| 2024-07-19 | 7,826.88 | 7,836.96 | 7,685.86 | 7,796.66 | 7,514.36 | 501,493 |
| 2024-07-18 | 7,907.47 | 7,927.62 | 7,806.74 | 7,907.47 | 7,621.16 | 515,808 |
| 2024-07-17 | 7,988.06 | 8,078.71 | 7,917.54 | 7,917.54 | 7,630.87 | 607,735 |
| 2024-07-16 | 7,947.76 | 8,098.86 | 7,867.18 | 7,897.40 | 7,611.45 | 585,746 |
| 2024-07-15 | 7,937.69 | 8,098.86 | 7,816.81 | 7,877.25 | 7,592.03 | 644,544 |
| 2024-07-12 | 7,836.96 | 7,897.40 | 7,776.52 | 7,877.25 | 7,592.03 | 511,802 |
| 2024-07-11 | 7,756.37 | 7,988.06 | 7,736.23 | 7,857.10 | 7,572.62 | 1,125,217 |
| 2024-07-10 | 7,554.91 | 7,736.23 | 7,554.91 | 7,675.79 | 7,397.86 | 443,360 |
| 2024-07-09 | 7,736.23 | 7,756.37 | 7,544.83 | 7,595.20 | 7,320.19 | 461,110 |
| 2024-07-08 | 7,675.79 | 7,796.66 | 7,625.42 | 7,655.64 | 7,378.45 | 476,118 |
| 2024-07-05 | 7,836.96 | 7,897.40 | 7,645.57 | 7,665.71 | 7,388.15 | 959,896 |
| 2024-07-04 | 7,554.91 | 7,857.10 | 7,494.47 | 7,826.88 | 7,543.49 | 1,357,389 |
| 2024-07-03 | 7,303.08 | 7,615.35 | 7,252.71 | 7,454.18 | 7,184.28 | 1,181,367 |
| 2024-07-02 | 7,222.49 | 7,282.93 | 7,172.13 | 7,222.49 | 6,960.98 | 471,904 |
| 2024-07-01 | 7,343.37 | 7,353.44 | 7,192.27 | 7,262.78 | 6,999.81 | 502,936 |
| 2024-06-28 | 7,182.20 | 7,373.59 | 7,162.05 | 7,373.59 | 7,106.61 | 662,581 |
| 2024-06-27 | 7,131.83 | 7,182.20 | 7,071.39 | 7,162.05 | 6,902.73 | 543,327 |
| 2024-06-26 | 7,222.49 | 7,303.08 | 7,121.76 | 7,192.27 | 6,931.86 | 706,136 |
| 2024-06-25 | 7,212.42 | 7,323.22 | 7,172.13 | 7,293.00 | 7,028.94 | 580,109 |
| 2024-06-24 | 7,151.98 | 7,212.42 | 7,131.83 | 7,141.91 | 6,883.31 | 440,532 |
| 2024-06-21 | 7,282.93 | 7,303.08 | 7,151.98 | 7,151.98 | 6,893.02 | 654,736 |
| 2024-06-20 | 7,182.20 | 7,303.08 | 7,131.83 | 7,272.86 | 7,009.52 | 519,171 |
| 2024-06-19 | 7,141.91 | 7,262.78 | 7,101.61 | 7,182.20 | 6,922.15 | 525,554 |
| 2024-06-18 | 7,081.47 | 7,151.98 | 7,010.95 | 7,071.39 | 6,815.35 | 417,458 |
| 2024-06-17 | 7,021.03 | 7,141.91 | 7,000.88 | 7,041.17 | 6,786.23 | 585,505 |
| 2024-06-14 | 7,131.83 | 7,131.83 | 6,980.73 | 7,041.17 | 6,786.23 | 626,915 |
| 2024-06-13 | 7,252.71 | 7,423.96 | 7,101.61 | 7,101.61 | 6,844.48 | 1,194,195 |
| 2024-06-12 | 7,101.61 | 7,192.27 | 7,101.61 | 7,192.27 | 6,931.86 | 239,624 |
| 2024-06-11 | 7,252.71 | 7,293.00 | 7,111.69 | 7,121.76 | 6,863.90 | 569,363 |
| 2024-06-10 | 7,303.08 | 7,353.44 | 7,232.56 | 7,242.64 | 6,980.40 | 342,288 |
| 2024-06-07 | 7,202.35 | 7,514.61 | 7,202.35 | 7,383.66 | 7,116.32 | 562,063 |
| 2024-06-05 | 7,192.27 | 7,242.64 | 7,131.83 | 7,151.98 | 6,893.02 | 257,756 |
| 2024-06-04 | 7,282.93 | 7,323.22 | 7,121.76 | 7,151.98 | 6,893.02 | 781,678 |
| 2024-06-03 | 7,343.37 | 7,464.25 | 7,313.15 | 7,343.37 | 7,077.48 | 416,112 |
| 2024-05-31 | 7,454.18 | 7,575.05 | 7,262.78 | 7,262.78 | 6,999.81 | 1,556,290 |
| 2024-05-30 | 7,313.15 | 7,484.40 | 7,313.15 | 7,333.30 | 7,067.77 | 286,380 |
| 2024-05-29 | 7,444.10 | 7,544.83 | 7,353.44 | 7,383.66 | 7,116.32 | 646,649 |
| 2024-05-28 | 7,504.54 | 7,564.98 | 7,464.25 | 7,514.61 | 7,242.53 | 471,221 |
| 2024-05-27 | 7,504.54 | 7,615.35 | 7,484.40 | 7,554.91 | 7,281.36 | 356,865 |
| 2024-05-24 | 7,564.98 | 7,625.42 | 7,464.25 | 7,504.54 | 7,232.82 | 589,766 |
| 2024-05-23 | 7,665.71 | 7,746.30 | 7,625.42 | 7,645.57 | 7,368.74 | 270,434 |
| 2024-05-22 | 7,736.23 | 7,816.81 | 7,595.20 | 7,746.30 | 7,465.82 | 604,848 |
| 2024-05-21 | 7,806.74 | 7,857.10 | 7,716.08 | 7,746.30 | 7,465.82 | 328,266 |
| 2024-05-20 | 7,947.76 | 7,977.98 | 7,816.81 | 7,857.10 | 7,572.62 | 364,082 |
| 2024-05-17 | 7,947.76 | 7,988.06 | 7,826.88 | 7,877.25 | 7,592.03 | 404,478 |
| 2024-05-16 | 8,139.15 | 8,239.89 | 7,988.06 | 8,068.64 | 7,776.49 | 506,827 |
| 2024-05-14 | 8,068.64 | 8,139.15 | 7,937.69 | 7,937.69 | 7,650.28 | 419,339 |
| 2024-05-13 | 8,149.23 | 8,159.30 | 7,977.98 | 8,008.20 | 7,718.24 | 376,625 |
| 2024-05-10 | 7,756.37 | 8,249.96 | 7,706.01 | 8,159.30 | 7,863.87 | 1,146,272 |
| 2024-05-09 | 7,897.40 | 7,907.47 | 7,605.27 | 7,605.27 | 7,329.90 | 687,348 |
| 2024-05-08 | 7,736.23 | 7,867.18 | 7,695.93 | 7,867.18 | 7,582.32 | 451,362 |
| 2024-05-07 | 7,635.49 | 7,726.15 | 7,595.20 | 7,685.86 | 7,407.57 | 409,102 |
| 2024-05-03 | 7,554.91 | 7,564.98 | 7,423.96 | 7,484.40 | 7,213.40 | 263,210 |
| 2024-05-02 | 7,605.27 | 7,625.42 | 7,464.25 | 7,464.25 | 7,193.98 | 518,673 |
| 2024-04-30 | 7,695.93 | 7,816.81 | 7,635.49 | 7,645.57 | 7,368.74 | 444,551 |
| 2024-04-29 | 7,726.15 | 7,786.59 | 7,585.13 | 7,786.59 | 7,504.66 | 387,304 |
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.