Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 006800.KO stock page

Mirae Asset Daewoo Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-016,718.836,900.156,718.836,849.786,480.401,023,958
2023-10-316,688.616,779.276,628.176,648.326,289.80861,483
2023-10-306,597.956,678.546,587.886,628.176,270.74779,058
2023-10-276,557.666,658.396,517.376,597.956,242.15804,025
2023-10-266,567.736,567.736,467.006,497.226,146.85964,010
2023-10-256,436.786,638.256,436.786,577.816,223.091,049,843
2023-10-246,416.636,467.006,356.206,436.786,089.67742,907
2023-10-236,527.446,567.736,305.836,346.126,003.901,363,326
2023-10-206,396.496,527.446,366.276,507.296,156.381,534,484
2023-10-196,325.986,416.636,235.326,386.426,042.021,232,099
2023-10-186,084.226,386.426,074.156,336.055,994.371,448,352
2023-10-176,114.446,134.586,013.716,064.075,737.06678,921
2023-10-166,114.446,134.586,023.786,064.075,737.06581,634
2023-10-136,124.516,174.886,104.376,114.445,784.71464,090
2023-10-126,205.106,205.106,114.446,184.955,851.42644,598
2023-10-116,164.806,205.106,104.376,154.735,822.83592,706
2023-10-106,184.956,225.246,104.376,144.665,813.30739,278
2023-10-066,134.586,134.586,043.936,064.075,737.06627,763
2023-10-056,134.586,195.026,054.006,104.375,775.181,047,570
2023-10-046,436.786,446.856,134.586,154.735,822.831,500,974
2023-09-276,467.006,527.446,467.006,497.226,146.85432,762
2023-09-266,658.396,708.766,487.156,507.296,156.38705,718
2023-09-256,738.986,779.276,668.476,698.686,337.45520,523
2023-09-226,708.766,779.276,668.476,708.766,346.98434,049
2023-09-216,849.786,920.306,799.426,809.496,442.28374,140
2023-09-206,970.666,980.736,880.006,900.156,528.05552,370
2023-09-196,980.737,081.476,960.596,990.816,613.82433,927
2023-09-187,031.107,131.837,000.887,000.886,623.35346,590
2023-09-157,071.397,192.277,000.887,041.176,661.471,283,365
2023-09-146,990.817,061.326,890.087,051.256,671.00967,293
2023-09-136,849.786,950.516,829.646,940.446,566.17546,916
2023-09-126,930.376,960.596,839.716,880.006,508.99409,269
2023-09-116,940.446,960.596,869.936,900.156,528.05465,696
2023-09-086,799.426,940.446,728.906,940.446,566.17586,546
2023-09-076,759.126,809.496,728.906,789.346,423.22450,124
2023-09-066,769.206,880.006,749.056,829.646,461.34516,637
2023-09-056,809.496,849.786,759.126,769.206,404.16424,137
2023-09-046,769.206,880.006,759.126,869.936,499.46371,073
2023-09-016,678.546,869.936,668.476,829.646,461.34670,040
2023-08-316,829.646,849.786,708.766,708.766,346.981,127,549
2023-08-306,819.566,900.156,809.496,839.716,470.87478,793
2023-08-296,789.346,819.566,708.766,759.126,394.63598,658
2023-08-286,839.716,849.786,708.766,769.206,404.16346,076
2023-08-256,688.616,819.566,668.476,769.206,404.16323,134
2023-08-246,779.276,799.426,698.686,749.056,385.10394,446
2023-08-236,648.326,779.276,638.256,749.056,385.10468,759
2023-08-226,678.546,789.346,628.176,708.766,346.98648,054
2023-08-216,648.326,789.346,547.596,678.546,318.39632,871
2023-08-186,628.176,738.986,547.596,608.036,251.68751,940
2023-08-176,688.616,779.276,567.736,718.836,356.51861,013
2023-08-166,809.496,819.566,698.686,718.836,356.51776,574
2023-08-146,950.517,000.886,809.496,839.716,470.87497,861
2023-08-116,990.817,162.056,880.006,950.516,575.701,054,960
2023-08-107,051.257,131.836,930.377,000.886,623.35925,343
2023-08-097,141.917,182.207,000.887,071.396,690.06512,499
2023-08-087,232.567,293.007,081.477,121.766,737.71614,726
2023-08-077,071.397,272.867,071.397,162.056,775.83443,000
2023-08-047,041.177,182.207,031.107,141.916,756.77558,379
2023-08-037,121.767,131.836,970.667,061.326,680.53678,952
2023-08-027,081.477,131.837,041.177,081.476,699.59630,815
← NewerPage 13 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-16302.1963 KRW
2025-03-28250.0001 KRW
2024-03-28150.0001 KRW
2022-12-28200.0001 KRW
2021-12-29300.0001 KRW
2020-12-29200.0001 KRW
2019-12-27260.0001 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.