Mirae Asset Daewoo Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,474.32 | 7,695.93 | 7,373.59 | 7,605.27 | 7,329.90 | 373,871 |
| 2024-04-25 | 7,333.30 | 7,514.61 | 7,293.00 | 7,383.66 | 7,116.32 | 226,100 |
| 2024-04-24 | 7,585.13 | 7,595.20 | 7,373.59 | 7,383.66 | 7,116.32 | 315,537 |
| 2024-04-23 | 7,554.91 | 7,635.49 | 7,434.03 | 7,464.25 | 7,193.98 | 415,587 |
| 2024-04-22 | 7,343.37 | 7,554.91 | 7,202.35 | 7,544.83 | 7,271.65 | 408,472 |
| 2024-04-19 | 7,303.08 | 7,373.59 | 7,101.61 | 7,202.35 | 6,941.56 | 583,741 |
| 2024-04-18 | 7,363.52 | 7,484.40 | 7,323.22 | 7,343.37 | 7,077.48 | 380,329 |
| 2024-04-17 | 7,504.54 | 7,564.98 | 7,303.08 | 7,303.08 | 7,038.65 | 542,653 |
| 2024-04-16 | 7,585.13 | 7,716.08 | 7,444.10 | 7,534.76 | 7,261.94 | 422,114 |
| 2024-04-15 | 7,514.61 | 7,726.15 | 7,484.40 | 7,685.86 | 7,407.57 | 394,441 |
| 2024-04-12 | 7,796.66 | 7,806.74 | 7,474.32 | 7,655.64 | 7,378.45 | 729,638 |
| 2024-04-11 | 7,937.69 | 8,098.86 | 7,746.30 | 7,796.66 | 7,514.36 | 870,990 |
| 2024-04-09 | 8,149.23 | 8,249.96 | 8,018.28 | 8,088.79 | 7,795.91 | 512,078 |
| 2024-04-08 | 7,947.76 | 8,149.23 | 7,947.76 | 8,088.79 | 7,795.91 | 643,628 |
| 2024-04-05 | 7,887.32 | 8,129.08 | 7,877.25 | 7,957.84 | 7,669.70 | 448,000 |
| 2024-04-04 | 8,008.20 | 8,098.86 | 7,917.54 | 7,967.91 | 7,679.41 | 612,389 |
| 2024-04-03 | 8,018.28 | 8,028.35 | 7,907.47 | 7,927.62 | 7,640.57 | 512,377 |
| 2024-04-02 | 7,967.91 | 8,129.08 | 7,957.84 | 8,038.42 | 7,747.37 | 427,935 |
| 2024-04-01 | 8,199.59 | 8,199.59 | 7,977.98 | 8,028.35 | 7,737.66 | 587,326 |
| 2024-03-29 | 8,239.89 | 8,249.96 | 8,058.57 | 8,119.01 | 7,825.04 | 778,111 |
| 2024-03-28 | 8,098.86 | 8,229.81 | 8,088.79 | 8,189.52 | 7,893.00 | 751,215 |
| 2024-03-27 | 8,270.11 | 8,421.20 | 8,129.08 | 8,159.30 | 7,719.30 | 851,944 |
| 2024-03-26 | 8,441.35 | 8,481.64 | 8,350.69 | 8,421.20 | 7,967.08 | 675,615 |
| 2024-03-25 | 8,532.01 | 8,532.01 | 8,300.33 | 8,380.91 | 7,928.96 | 866,613 |
| 2024-03-22 | 8,421.20 | 8,642.81 | 8,421.20 | 8,521.94 | 8,062.38 | 863,664 |
| 2024-03-21 | 8,330.54 | 8,461.50 | 8,249.96 | 8,461.50 | 8,005.20 | 1,117,773 |
| 2024-03-20 | 8,189.52 | 8,310.40 | 8,159.30 | 8,249.96 | 7,805.07 | 798,315 |
| 2024-03-19 | 8,098.86 | 8,209.67 | 8,068.64 | 8,098.86 | 7,662.12 | 898,030 |
| 2024-03-18 | 8,119.01 | 8,199.59 | 7,998.13 | 8,139.15 | 7,700.24 | 542,893 |
| 2024-03-15 | 8,169.37 | 8,491.72 | 8,078.71 | 8,078.71 | 7,643.06 | 1,612,676 |
| 2024-03-14 | 8,209.67 | 8,320.47 | 8,018.28 | 8,249.96 | 7,805.07 | 1,165,835 |
| 2024-03-13 | 7,937.69 | 8,310.40 | 7,887.32 | 8,119.01 | 7,681.18 | 1,118,564 |
| 2024-03-12 | 8,058.57 | 8,108.93 | 7,806.74 | 7,877.25 | 7,452.46 | 1,485,635 |
| 2024-03-11 | 8,280.18 | 8,310.40 | 7,917.54 | 7,988.06 | 7,557.29 | 1,373,067 |
| 2024-03-08 | 8,340.62 | 8,441.35 | 8,219.74 | 8,360.76 | 7,909.90 | 997,019 |
| 2024-03-07 | 8,370.84 | 8,411.13 | 8,229.81 | 8,320.47 | 7,871.78 | 932,278 |
| 2024-03-06 | 8,673.03 | 8,713.33 | 8,229.81 | 8,370.84 | 7,919.43 | 2,070,771 |
| 2024-03-05 | 9,045.74 | 9,146.47 | 8,693.18 | 8,723.40 | 8,252.98 | 1,448,984 |
| 2024-03-04 | 9,136.40 | 9,196.84 | 9,005.45 | 9,065.89 | 8,577.00 | 1,210,854 |
| 2024-02-29 | 9,166.62 | 9,227.06 | 9,005.45 | 9,086.04 | 8,596.06 | 1,509,894 |
| 2024-02-28 | 8,793.91 | 9,166.62 | 8,652.89 | 9,075.96 | 8,586.53 | 1,356,877 |
| 2024-02-27 | 8,854.35 | 8,854.35 | 8,632.74 | 8,723.40 | 8,252.98 | 881,098 |
| 2024-02-26 | 9,015.52 | 9,045.74 | 8,612.59 | 8,743.55 | 8,272.04 | 1,147,724 |
| 2024-02-23 | 9,146.47 | 9,267.35 | 8,965.16 | 9,015.52 | 8,529.35 | 2,057,313 |
| 2024-02-22 | 9,045.74 | 9,065.89 | 8,803.99 | 8,975.23 | 8,491.23 | 1,066,979 |
| 2024-02-21 | 8,834.21 | 9,096.11 | 8,713.33 | 9,045.74 | 8,557.94 | 1,275,631 |
| 2024-02-20 | 9,096.11 | 9,096.11 | 8,673.03 | 8,763.69 | 8,291.10 | 1,104,584 |
| 2024-02-19 | 9,015.52 | 9,126.33 | 8,934.94 | 9,086.04 | 8,596.06 | 943,599 |
| 2024-02-16 | 8,532.01 | 9,015.52 | 8,441.35 | 9,015.52 | 8,529.35 | 1,908,449 |
| 2024-02-15 | 8,602.52 | 8,602.52 | 8,451.42 | 8,451.42 | 7,995.67 | 619,380 |
| 2024-02-14 | 8,602.52 | 8,673.03 | 8,451.42 | 8,501.79 | 8,043.32 | 946,355 |
| 2024-02-13 | 8,723.40 | 8,864.42 | 8,713.33 | 8,743.55 | 8,272.04 | 909,260 |
| 2024-02-08 | 8,723.40 | 8,854.35 | 8,683.11 | 8,713.33 | 8,243.45 | 1,281,986 |
| 2024-02-07 | 8,511.86 | 8,753.62 | 8,431.28 | 8,723.40 | 8,252.98 | 1,250,523 |
| 2024-02-06 | 8,552.16 | 8,783.84 | 8,451.42 | 8,521.94 | 8,062.38 | 1,060,478 |
| 2024-02-05 | 8,622.67 | 8,703.25 | 8,270.11 | 8,592.45 | 8,129.09 | 1,286,470 |
| 2024-02-02 | 8,411.13 | 8,763.69 | 8,209.67 | 8,683.11 | 8,214.86 | 2,296,779 |
| 2024-02-01 | 7,887.32 | 8,360.76 | 7,887.32 | 8,350.69 | 7,900.37 | 2,665,240 |
| 2024-01-31 | 7,957.84 | 7,988.06 | 7,786.59 | 7,927.62 | 7,500.11 | 948,269 |
| 2024-01-30 | 7,806.74 | 8,199.59 | 7,796.66 | 7,947.76 | 7,519.17 | 2,913,603 |
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.