Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 006800.KO stock page

Mirae Asset Daewoo Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-086,839.717,010.956,829.646,970.666,594.76560,659
2023-05-046,809.496,839.716,769.206,839.716,470.87400,211
2023-05-036,869.936,910.226,809.496,859.866,489.93312,295
2023-05-026,990.816,990.816,819.566,900.156,528.05559,023
2023-04-286,779.277,010.956,779.276,990.816,613.82894,333
2023-04-276,849.786,849.786,648.326,749.056,385.10689,688
2023-04-266,940.446,940.446,779.276,859.866,489.93794,053
2023-04-256,920.307,091.546,869.936,880.006,508.99604,764
2023-04-246,960.597,041.176,849.786,910.226,537.58514,557
2023-04-216,980.737,051.256,930.376,980.736,604.29507,731
2023-04-207,061.327,081.476,970.667,021.036,642.41519,169
2023-04-197,101.617,101.616,970.667,081.476,699.59623,577
2023-04-186,930.377,081.476,900.157,051.256,671.00854,286
2023-04-176,980.736,980.736,859.866,930.376,556.64568,880
2023-04-147,041.177,051.256,960.596,980.736,604.29854,159
2023-04-136,910.226,980.736,869.936,980.736,604.29857,900
2023-04-126,789.346,940.446,759.126,910.226,537.58814,371
2023-04-116,467.006,819.566,456.936,779.276,413.691,527,009
2023-04-106,406.566,517.376,386.426,416.636,070.61455,959
2023-04-076,305.836,527.446,275.616,446.856,099.20785,060
2023-04-066,477.076,487.156,275.616,285.685,946.72952,969
2023-04-056,547.596,608.036,487.156,517.376,165.91574,910
2023-04-046,426.716,547.596,376.346,507.296,156.38680,837
2023-04-036,487.156,537.516,386.426,426.716,080.14797,675
2023-03-316,487.156,557.666,446.856,507.296,156.38867,854
2023-03-306,426.716,477.076,346.126,426.716,080.14694,477
2023-03-296,416.636,507.296,416.636,456.936,108.73570,075
2023-03-286,346.126,436.786,336.056,396.496,051.55439,281
2023-03-276,416.636,416.636,285.686,336.055,994.37611,169
2023-03-246,487.156,537.516,356.206,356.206,013.43806,822
2023-03-236,507.296,577.816,446.856,527.446,175.44648,308
2023-03-226,577.816,628.176,547.596,557.666,204.03453,840
2023-03-216,567.736,587.886,517.376,537.516,184.97434,657
2023-03-206,547.596,668.476,497.226,507.296,156.38501,397
2023-03-176,507.296,557.666,436.786,497.226,146.851,660,918
2023-03-166,396.496,477.076,376.346,436.786,089.67627,099
2023-03-156,567.736,608.036,436.786,477.076,127.79792,400
2023-03-146,728.906,738.986,477.076,477.076,127.79977,155
2023-03-136,769.206,829.646,678.546,809.496,442.28579,801
2023-03-106,839.716,839.716,668.476,769.206,404.16886,784
2023-03-096,930.376,990.816,839.716,890.086,518.52850,046
2023-03-086,950.516,970.666,839.716,880.006,508.99935,666
2023-03-077,242.647,272.866,990.816,990.816,613.82742,207
2023-03-067,021.037,293.006,920.307,232.566,842.541,303,339
2023-03-037,121.767,131.836,970.666,970.666,594.76552,045
2023-03-027,151.987,262.787,091.547,121.766,737.71752,969
2023-02-287,031.107,252.717,021.037,202.356,813.951,211,591
2023-02-277,151.987,162.056,970.667,000.886,623.35651,778
2023-02-247,162.057,242.647,131.837,192.276,804.42655,548
2023-02-237,091.547,222.497,091.547,121.766,737.71699,928
2023-02-227,222.497,232.567,111.697,121.766,737.711,059,681
2023-02-217,252.717,383.667,192.277,313.156,918.78833,336
2023-02-207,272.867,293.007,182.207,252.716,861.60496,628
2023-02-177,383.667,383.667,212.427,222.496,833.01943,347
2023-02-167,071.397,444.107,061.327,434.037,033.141,756,149
2023-02-157,172.137,182.207,000.887,010.956,632.88907,794
2023-02-147,242.647,282.937,162.057,172.136,785.36781,700
2023-02-137,172.137,272.867,111.697,182.206,794.891,158,771
2023-02-107,041.177,222.496,980.737,162.056,775.831,056,515
2023-02-097,071.397,172.137,051.257,091.546,709.12935,120
← NewerPage 15 of 21 · 1,228 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.