Mirae Asset Daewoo Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	6,749.05	7,192.27	6,708.76	7,172.13	6,785.36	1,691,944
2023-02-07	6,749.05	6,799.42	6,688.61	6,728.90	6,366.04	851,540
2023-02-06	7,000.88	7,000.88	6,789.34	6,789.34	6,423.22	927,818
2023-02-03	6,950.51	7,051.25	6,869.93	7,000.88	6,623.35	738,467
2023-02-02	7,051.25	7,192.27	6,990.81	7,000.88	6,623.35	959,866
2023-02-01	6,829.64	7,021.03	6,819.56	7,021.03	6,642.41	904,108
2023-01-31	6,950.51	6,960.59	6,769.20	6,859.86	6,489.93	993,035
2023-01-30	7,041.17	7,061.32	6,930.37	6,930.37	6,556.64	908,875
2023-01-27	6,940.44	7,121.76	6,869.93	7,101.61	6,718.65	968,248
2023-01-26	6,900.15	6,990.81	6,829.64	6,990.81	6,613.82	1,050,520
2023-01-25	6,950.51	7,021.03	6,900.15	6,920.30	6,547.11	623,234
2023-01-20	6,910.22	6,970.66	6,869.93	6,890.08	6,518.52	487,784
2023-01-19	6,859.86	6,960.59	6,809.49	6,960.59	6,585.23	579,544
2023-01-18	6,900.15	6,950.51	6,819.56	6,930.37	6,556.64	688,791
2023-01-17	6,970.66	7,021.03	6,859.86	6,859.86	6,489.93	880,725
2023-01-16	6,950.51	6,990.81	6,880.00	6,970.66	6,594.76	679,063
2023-01-13	6,799.42	6,980.73	6,769.20	6,950.51	6,575.70	1,162,622
2023-01-12	6,688.61	6,799.42	6,688.61	6,759.12	6,394.63	1,088,912
2023-01-11	6,718.83	6,749.05	6,658.39	6,678.54	6,318.39	598,004
2023-01-10	6,698.68	6,749.05	6,638.25	6,698.68	6,337.45	726,599
2023-01-09	6,597.95	6,728.90	6,587.88	6,698.68	6,337.45	711,951
2023-01-06	6,456.93	6,638.25	6,456.93	6,628.17	6,270.74	854,518
2023-01-05	6,184.95	6,567.73	6,184.95	6,517.37	6,165.91	1,620,409
2023-01-04	6,043.93	6,235.32	6,003.63	6,235.32	5,899.07	513,432
2023-01-03	6,003.63	6,134.58	5,912.97	6,074.15	5,746.59	802,520
2023-01-02	6,215.17	6,215.17	5,983.49	6,023.78	5,698.94	533,005
2022-12-29	6,406.56	6,426.71	6,124.51	6,124.51	5,794.24	877,295
2022-12-28	6,467.00	6,477.07	6,386.42	6,406.56	6,061.08	1,208,291
2022-12-27	6,668.47	6,678.54	6,567.73	6,618.10	6,072.00	1,067,871
2022-12-26	6,587.88	6,648.32	6,537.51	6,628.17	6,081.24	616,796
2022-12-23	6,557.66	6,597.95	6,507.29	6,567.73	6,025.79	516,574
2022-12-22	6,497.22	6,587.88	6,487.15	6,587.88	6,044.27	556,638
2022-12-21	6,587.88	6,587.88	6,416.63	6,487.15	5,951.85	524,395
2022-12-20	6,467.00	6,577.81	6,467.00	6,517.37	5,979.58	932,997
2022-12-19	6,396.49	6,517.37	6,396.49	6,467.00	5,933.37	338,572
2022-12-16	6,456.93	6,497.22	6,416.63	6,456.93	5,924.12	908,653
2022-12-15	6,608.03	6,608.03	6,497.22	6,497.22	5,961.09	314,152
2022-12-14	6,567.73	6,618.10	6,537.51	6,608.03	6,062.75	487,869
2022-12-13	6,567.73	6,567.73	6,467.00	6,517.37	5,979.58	395,605
2022-12-12	6,467.00	6,557.66	6,446.85	6,487.15	5,951.85	300,258
2022-12-09	6,426.71	6,527.44	6,366.27	6,507.29	5,970.33	635,504
2022-12-08	6,436.78	6,446.85	6,346.12	6,376.34	5,850.19	1,893,799
2022-12-07	6,406.56	6,456.93	6,356.20	6,386.42	5,859.43	734,555
2022-12-06	6,527.44	6,547.59	6,426.71	6,426.71	5,896.40	628,016
2022-12-05	6,608.03	6,638.25	6,527.44	6,557.66	6,016.54	467,461
2022-12-02	6,809.49	6,809.49	6,557.66	6,557.66	6,016.54	890,818
2022-12-01	6,789.34	6,839.71	6,759.12	6,829.64	6,266.08	665,009
2022-11-30	6,628.17	6,749.05	6,577.81	6,698.68	6,145.93	1,027,728
2022-11-29	6,547.59	6,688.61	6,477.07	6,678.54	6,127.45	489,840
2022-11-28	6,587.88	6,597.95	6,456.93	6,517.37	5,979.58	709,348
2022-11-25	6,688.61	6,728.90	6,587.88	6,638.25	6,090.48	424,695
2022-11-24	6,507.29	6,738.98	6,497.22	6,668.47	6,118.21	868,826
2022-11-23	6,467.00	6,497.22	6,406.56	6,467.00	5,933.37	703,115
2022-11-22	6,497.22	6,557.66	6,406.56	6,456.93	5,924.12	678,899
2022-11-21	6,587.88	6,628.17	6,477.07	6,507.29	5,970.33	563,172
2022-11-18	6,618.10	6,688.61	6,537.51	6,577.81	6,035.03	720,027
2022-11-17	6,869.93	6,890.08	6,618.10	6,618.10	6,072.00	720,889
2022-11-16	6,910.22	6,920.30	6,698.68	6,859.86	6,293.80	1,116,503
2022-11-15	6,900.15	6,910.22	6,789.34	6,859.86	6,293.80	545,340
2022-11-14	6,849.78	6,910.22	6,799.42	6,849.78	6,284.56	720,826

← NewerPage 16 of 21 · 1,228 trading daysOlder →

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.