Mirae Asset Daewoo Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,706.01 | 7,816.81 | 7,655.64 | 7,756.37 | 7,338.10 | 1,022,682 |
| 2024-01-26 | 7,262.78 | 7,796.66 | 7,212.42 | 7,736.23 | 7,319.04 | 2,857,101 |
| 2024-01-25 | 6,859.86 | 7,222.49 | 6,819.56 | 7,192.27 | 6,804.42 | 845,476 |
| 2024-01-24 | 6,749.05 | 6,900.15 | 6,708.76 | 6,839.71 | 6,470.87 | 370,960 |
| 2024-01-23 | 6,547.59 | 6,789.34 | 6,497.22 | 6,789.34 | 6,423.22 | 479,720 |
| 2024-01-22 | 6,547.59 | 6,547.59 | 6,446.85 | 6,477.07 | 6,127.79 | 551,995 |
| 2024-01-19 | 6,527.44 | 6,608.03 | 6,517.37 | 6,537.51 | 6,184.97 | 335,135 |
| 2024-01-18 | 6,658.39 | 6,688.61 | 6,446.85 | 6,487.15 | 6,137.32 | 972,731 |
| 2024-01-17 | 6,930.37 | 6,930.37 | 6,688.61 | 6,718.83 | 6,356.51 | 413,339 |
| 2024-01-16 | 7,021.03 | 7,041.17 | 6,900.15 | 6,900.15 | 6,528.05 | 425,898 |
| 2024-01-15 | 7,091.54 | 7,101.61 | 7,000.88 | 7,071.39 | 6,690.06 | 200,704 |
| 2024-01-12 | 7,151.98 | 7,151.98 | 7,010.95 | 7,021.03 | 6,642.41 | 302,329 |
| 2024-01-11 | 7,172.13 | 7,232.56 | 7,111.69 | 7,111.69 | 6,728.18 | 361,949 |
| 2024-01-10 | 7,232.56 | 7,232.56 | 7,091.54 | 7,111.69 | 6,728.18 | 210,084 |
| 2024-01-09 | 7,202.35 | 7,232.56 | 7,141.91 | 7,192.27 | 6,804.42 | 301,382 |
| 2024-01-08 | 7,151.98 | 7,202.35 | 7,091.54 | 7,091.54 | 6,709.12 | 305,409 |
| 2024-01-05 | 7,172.13 | 7,252.71 | 7,141.91 | 7,162.05 | 6,775.83 | 194,848 |
| 2024-01-04 | 7,222.49 | 7,272.86 | 7,151.98 | 7,162.05 | 6,775.83 | 471,962 |
| 2024-01-03 | 7,514.61 | 7,544.83 | 7,272.86 | 7,272.86 | 6,880.66 | 646,890 |
| 2024-01-02 | 7,564.98 | 7,655.64 | 7,514.61 | 7,575.05 | 7,166.56 | 410,797 |
| 2023-12-28 | 7,504.54 | 7,685.86 | 7,444.10 | 7,685.86 | 7,271.39 | 709,528 |
| 2023-12-27 | 7,575.05 | 7,585.13 | 7,403.81 | 7,454.18 | 7,052.20 | 510,872 |
| 2023-12-26 | 7,645.57 | 7,685.86 | 7,524.69 | 7,575.05 | 7,166.56 | 596,778 |
| 2023-12-22 | 7,726.15 | 7,726.15 | 7,454.18 | 7,575.05 | 7,166.56 | 561,887 |
| 2023-12-21 | 7,685.86 | 7,716.08 | 7,585.13 | 7,645.57 | 7,233.27 | 401,286 |
| 2023-12-20 | 7,544.83 | 7,776.52 | 7,494.47 | 7,695.93 | 7,280.92 | 1,121,808 |
| 2023-12-19 | 7,464.25 | 7,534.76 | 7,434.03 | 7,464.25 | 7,061.73 | 362,947 |
| 2023-12-18 | 7,464.25 | 7,575.05 | 7,444.10 | 7,504.54 | 7,099.85 | 420,863 |
| 2023-12-15 | 7,564.98 | 7,615.35 | 7,514.61 | 7,514.61 | 7,109.38 | 938,860 |
| 2023-12-14 | 7,605.27 | 7,615.35 | 7,534.76 | 7,564.98 | 7,157.03 | 1,334,303 |
| 2023-12-13 | 7,423.96 | 7,554.91 | 7,423.96 | 7,494.47 | 7,090.32 | 624,384 |
| 2023-12-12 | 7,444.10 | 7,484.40 | 7,373.59 | 7,383.66 | 6,985.49 | 578,082 |
| 2023-12-11 | 7,272.86 | 7,363.52 | 7,222.49 | 7,343.37 | 6,947.37 | 405,143 |
| 2023-12-08 | 7,262.78 | 7,272.86 | 7,202.35 | 7,212.42 | 6,823.48 | 283,872 |
| 2023-12-07 | 7,111.69 | 7,272.86 | 7,111.69 | 7,202.35 | 6,813.95 | 321,759 |
| 2023-12-06 | 7,232.56 | 7,323.22 | 7,172.13 | 7,172.13 | 6,785.36 | 397,916 |
| 2023-12-05 | 7,192.27 | 7,323.22 | 7,182.20 | 7,202.35 | 6,813.95 | 411,922 |
| 2023-12-04 | 7,192.27 | 7,303.08 | 7,162.05 | 7,232.56 | 6,842.54 | 586,843 |
| 2023-12-01 | 7,252.71 | 7,262.78 | 7,111.69 | 7,111.69 | 6,728.18 | 392,215 |
| 2023-11-30 | 7,172.13 | 7,222.49 | 7,071.39 | 7,222.49 | 6,833.01 | 2,826,000 |
| 2023-11-29 | 7,252.71 | 7,282.93 | 7,091.54 | 7,131.83 | 6,747.24 | 632,025 |
| 2023-11-28 | 7,423.96 | 7,423.96 | 7,282.93 | 7,282.93 | 6,890.19 | 478,911 |
| 2023-11-27 | 7,403.81 | 7,423.96 | 7,313.15 | 7,353.44 | 6,956.90 | 325,856 |
| 2023-11-24 | 7,413.88 | 7,474.32 | 7,343.37 | 7,353.44 | 6,956.90 | 319,314 |
| 2023-11-23 | 7,353.44 | 7,454.18 | 7,343.37 | 7,393.74 | 6,995.02 | 393,783 |
| 2023-11-22 | 7,313.15 | 7,423.96 | 7,272.86 | 7,403.81 | 7,004.55 | 333,037 |
| 2023-11-21 | 7,423.96 | 7,444.10 | 7,363.52 | 7,373.59 | 6,975.96 | 379,686 |
| 2023-11-20 | 7,423.96 | 7,474.32 | 7,343.37 | 7,353.44 | 6,956.90 | 542,143 |
| 2023-11-17 | 7,544.83 | 7,554.91 | 7,383.66 | 7,423.96 | 7,023.61 | 337,080 |
| 2023-11-16 | 7,595.20 | 7,605.27 | 7,464.25 | 7,534.76 | 7,128.44 | 508,397 |
| 2023-11-15 | 7,585.13 | 7,615.35 | 7,504.54 | 7,575.05 | 7,166.56 | 765,394 |
| 2023-11-14 | 7,514.61 | 7,544.83 | 7,434.03 | 7,474.32 | 7,071.26 | 469,094 |
| 2023-11-13 | 7,474.32 | 7,524.69 | 7,393.74 | 7,423.96 | 7,023.61 | 509,276 |
| 2023-11-10 | 7,534.76 | 7,544.83 | 7,353.44 | 7,403.81 | 7,004.55 | 826,484 |
| 2023-11-09 | 7,464.25 | 7,554.91 | 7,363.52 | 7,554.91 | 7,147.50 | 701,438 |
| 2023-11-08 | 7,534.76 | 7,625.42 | 7,383.66 | 7,474.32 | 7,071.26 | 714,552 |
| 2023-11-07 | 7,605.27 | 7,605.27 | 7,393.74 | 7,534.76 | 7,128.44 | 853,044 |
| 2023-11-06 | 7,091.54 | 7,605.27 | 7,051.25 | 7,605.27 | 7,195.15 | 2,516,935 |
| 2023-11-03 | 6,890.08 | 7,031.10 | 6,849.78 | 6,990.81 | 6,613.82 | 767,028 |
| 2023-11-02 | 6,900.15 | 6,940.44 | 6,799.42 | 6,829.64 | 6,461.34 | 969,641 |
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.