Mirae Asset Daewoo Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,930.37 | 7,192.27 | 6,910.22 | 7,172.13 | 6,785.36 | 874,106 |
| 2023-07-31 | 6,839.71 | 6,980.73 | 6,829.64 | 6,980.73 | 6,604.29 | 570,241 |
| 2023-07-28 | 6,869.93 | 6,920.30 | 6,769.20 | 6,880.00 | 6,508.99 | 633,087 |
| 2023-07-27 | 6,789.34 | 6,940.44 | 6,769.20 | 6,930.37 | 6,556.64 | 879,506 |
| 2023-07-26 | 6,859.86 | 6,869.93 | 6,648.32 | 6,789.34 | 6,423.22 | 1,011,879 |
| 2023-07-25 | 6,880.00 | 6,920.30 | 6,809.49 | 6,900.15 | 6,528.05 | 486,000 |
| 2023-07-24 | 6,940.44 | 6,940.44 | 6,839.71 | 6,880.00 | 6,508.99 | 685,762 |
| 2023-07-21 | 6,970.66 | 7,031.10 | 6,890.08 | 6,960.59 | 6,585.23 | 719,296 |
| 2023-07-20 | 7,000.88 | 7,081.47 | 6,970.66 | 7,000.88 | 6,623.35 | 626,846 |
| 2023-07-19 | 7,101.61 | 7,131.83 | 6,960.59 | 7,041.17 | 6,661.47 | 670,734 |
| 2023-07-18 | 7,242.64 | 7,242.64 | 7,031.10 | 7,091.54 | 6,709.12 | 685,265 |
| 2023-07-17 | 7,151.98 | 7,212.42 | 7,101.61 | 7,182.20 | 6,794.89 | 599,013 |
| 2023-07-14 | 7,101.61 | 7,272.86 | 7,101.61 | 7,262.78 | 6,871.13 | 916,307 |
| 2023-07-13 | 7,031.10 | 7,192.27 | 6,980.73 | 7,101.61 | 6,718.65 | 1,147,855 |
| 2023-07-12 | 6,990.81 | 7,010.95 | 6,900.15 | 6,990.81 | 6,613.82 | 514,868 |
| 2023-07-11 | 7,000.88 | 7,091.54 | 6,930.37 | 6,970.66 | 6,594.76 | 464,258 |
| 2023-07-10 | 6,990.81 | 7,061.32 | 6,880.00 | 6,950.51 | 6,575.70 | 569,705 |
| 2023-07-07 | 7,010.95 | 7,021.03 | 6,859.86 | 7,000.88 | 6,623.35 | 861,193 |
| 2023-07-06 | 7,242.64 | 7,293.00 | 6,970.66 | 7,091.54 | 6,709.12 | 1,173,745 |
| 2023-07-05 | 7,272.86 | 7,363.52 | 7,151.98 | 7,242.64 | 6,852.07 | 775,852 |
| 2023-07-04 | 7,363.52 | 7,403.81 | 7,252.71 | 7,272.86 | 6,880.66 | 451,331 |
| 2023-07-03 | 7,282.93 | 7,444.10 | 7,272.86 | 7,444.10 | 7,042.67 | 571,939 |
| 2023-06-30 | 7,252.71 | 7,383.66 | 7,192.27 | 7,282.93 | 6,890.19 | 468,913 |
| 2023-06-29 | 7,262.78 | 7,353.44 | 7,182.20 | 7,182.20 | 6,794.89 | 295,797 |
| 2023-06-28 | 7,383.66 | 7,393.74 | 7,212.42 | 7,333.30 | 6,937.84 | 386,800 |
| 2023-06-27 | 7,403.81 | 7,464.25 | 7,323.22 | 7,383.66 | 6,985.49 | 293,605 |
| 2023-06-26 | 7,141.91 | 7,474.32 | 7,051.25 | 7,434.03 | 7,033.14 | 874,769 |
| 2023-06-23 | 7,343.37 | 7,353.44 | 7,162.05 | 7,172.13 | 6,785.36 | 492,300 |
| 2023-06-22 | 7,434.03 | 7,444.10 | 7,323.22 | 7,403.81 | 7,004.55 | 344,966 |
| 2023-06-21 | 7,343.37 | 7,534.76 | 7,272.86 | 7,444.10 | 7,042.67 | 627,239 |
| 2023-06-20 | 7,252.71 | 7,323.22 | 7,232.56 | 7,303.08 | 6,909.25 | 299,143 |
| 2023-06-19 | 7,353.44 | 7,403.81 | 7,202.35 | 7,272.86 | 6,880.66 | 513,826 |
| 2023-06-16 | 7,454.18 | 7,504.54 | 7,333.30 | 7,373.59 | 6,975.96 | 820,067 |
| 2023-06-15 | 7,353.44 | 7,474.32 | 7,353.44 | 7,393.74 | 6,995.02 | 455,241 |
| 2023-06-14 | 7,454.18 | 7,464.25 | 7,293.00 | 7,333.30 | 6,937.84 | 446,082 |
| 2023-06-13 | 7,454.18 | 7,544.83 | 7,413.88 | 7,454.18 | 7,052.20 | 545,029 |
| 2023-06-12 | 7,595.20 | 7,605.27 | 7,444.10 | 7,454.18 | 7,052.20 | 405,342 |
| 2023-06-09 | 7,585.13 | 7,645.57 | 7,474.32 | 7,615.35 | 7,204.68 | 1,042,517 |
| 2023-06-08 | 7,504.54 | 7,524.69 | 7,444.10 | 7,514.61 | 7,109.38 | 780,453 |
| 2023-06-07 | 7,544.83 | 7,595.20 | 7,464.25 | 7,504.54 | 7,099.85 | 453,747 |
| 2023-06-05 | 7,514.61 | 7,585.13 | 7,464.25 | 7,494.47 | 7,090.32 | 361,725 |
| 2023-06-02 | 7,303.08 | 7,484.40 | 7,303.08 | 7,484.40 | 7,080.79 | 650,545 |
| 2023-06-01 | 7,423.96 | 7,494.47 | 7,232.56 | 7,272.86 | 6,880.66 | 750,176 |
| 2023-05-31 | 7,303.08 | 7,454.18 | 7,272.86 | 7,353.44 | 6,956.90 | 2,722,733 |
| 2023-05-30 | 7,363.52 | 7,403.81 | 7,282.93 | 7,333.30 | 6,937.84 | 640,938 |
| 2023-05-26 | 7,303.08 | 7,343.37 | 7,272.86 | 7,293.00 | 6,899.72 | 363,916 |
| 2023-05-25 | 7,514.61 | 7,554.91 | 7,323.22 | 7,343.37 | 6,947.37 | 757,117 |
| 2023-05-24 | 7,383.66 | 7,635.49 | 7,333.30 | 7,564.98 | 7,157.03 | 1,076,364 |
| 2023-05-23 | 7,323.22 | 7,434.03 | 7,282.93 | 7,383.66 | 6,985.49 | 745,808 |
| 2023-05-22 | 7,111.69 | 7,282.93 | 7,091.54 | 7,282.93 | 6,890.19 | 688,746 |
| 2023-05-19 | 6,970.66 | 7,131.83 | 6,970.66 | 7,121.76 | 6,737.71 | 560,064 |
| 2023-05-18 | 6,970.66 | 7,041.17 | 6,960.59 | 7,031.10 | 6,651.94 | 413,197 |
| 2023-05-17 | 6,849.78 | 6,970.66 | 6,769.20 | 6,970.66 | 6,594.76 | 338,030 |
| 2023-05-16 | 7,000.88 | 7,061.32 | 6,849.78 | 6,880.00 | 6,508.99 | 381,845 |
| 2023-05-15 | 7,000.88 | 7,071.39 | 6,920.30 | 7,000.88 | 6,623.35 | 638,166 |
| 2023-05-12 | 7,051.25 | 7,222.49 | 7,000.88 | 7,031.10 | 6,651.94 | 1,190,959 |
| 2023-05-11 | 7,041.17 | 7,061.32 | 6,980.73 | 6,990.81 | 6,613.82 | 491,228 |
| 2023-05-10 | 6,960.59 | 7,041.17 | 6,920.30 | 7,031.10 | 6,651.94 | 555,024 |
| 2023-05-09 | 6,960.59 | 7,041.17 | 6,900.15 | 6,980.73 | 6,604.29 | 415,449 |
| 2023-05-08 | 6,839.71 | 7,010.95 | 6,829.64 | 6,970.66 | 6,594.76 | 560,659 |
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.