Mirae Asset Daewoo Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	6,819.56	6,890.08	6,759.12	6,859.86	6,293.80	1,213,465
2022-11-10	6,658.39	6,759.12	6,628.17	6,628.17	6,081.24	880,946
2022-11-09	6,597.95	6,708.76	6,557.66	6,688.61	6,136.69	791,763
2022-11-08	6,547.59	6,577.81	6,477.07	6,557.66	6,016.54	579,009
2022-11-07	6,467.00	6,547.59	6,396.49	6,517.37	5,979.58	564,539
2022-11-04	6,285.68	6,467.00	6,245.39	6,467.00	5,933.37	595,691
2022-11-03	6,366.27	6,396.49	6,225.24	6,275.61	5,757.77	796,840
2022-11-02	6,396.49	6,467.00	6,366.27	6,446.85	5,914.88	546,783
2022-11-01	6,396.49	6,497.22	6,376.34	6,497.22	5,961.09	386,683
2022-10-31	6,497.22	6,517.37	6,356.20	6,396.49	5,868.67	483,016
2022-10-28	6,356.20	6,477.07	6,356.20	6,446.85	5,914.88	518,032
2022-10-27	6,225.24	6,406.56	6,195.02	6,406.56	5,877.91	1,021,082
2022-10-26	6,164.80	6,205.10	6,114.44	6,144.66	5,637.62	376,580
2022-10-25	6,255.46	6,275.61	6,134.58	6,164.80	5,656.11	492,654
2022-10-24	6,265.54	6,386.42	6,184.95	6,245.39	5,730.04	772,293
2022-10-21	6,245.39	6,255.46	6,124.51	6,144.66	5,637.62	792,612
2022-10-20	6,315.90	6,366.27	6,174.88	6,275.61	5,757.77	2,035,665
2022-10-19	6,406.56	6,436.78	6,325.98	6,376.34	5,850.19	576,992
2022-10-18	6,295.76	6,406.56	6,285.68	6,366.27	5,840.95	692,646
2022-10-17	6,205.10	6,245.39	6,104.37	6,235.32	5,720.80	679,273
2022-10-14	6,205.10	6,325.98	6,184.95	6,235.32	5,720.80	808,272
2022-10-13	6,305.83	6,305.83	6,114.44	6,174.88	5,665.35	1,016,779
2022-10-12	6,094.29	6,305.83	6,054.00	6,275.61	5,757.77	768,048
2022-10-11	6,245.39	6,245.39	6,104.37	6,144.66	5,637.62	1,047,358
2022-10-07	6,114.44	6,275.61	6,104.37	6,245.39	5,730.04	1,151,498
2022-10-06	6,195.02	6,215.17	6,154.73	6,174.88	5,665.35	623,260
2022-10-05	6,184.95	6,215.17	6,104.37	6,154.73	5,646.86	990,439
2022-10-04	6,064.07	6,164.80	6,043.93	6,074.15	5,572.93	902,948
2022-09-30	6,124.51	6,174.88	6,013.71	6,023.78	5,526.72	1,043,951
2022-09-29	6,154.73	6,346.12	6,114.44	6,134.58	5,628.38	1,188,410
2022-09-28	6,054.00	6,144.66	5,963.34	6,074.15	5,572.93	1,204,073
2022-09-27	6,134.58	6,184.95	6,043.93	6,124.51	5,619.14	975,686
2022-09-26	6,245.39	6,295.76	6,114.44	6,134.58	5,628.38	1,163,808
2022-09-23	6,527.44	6,527.44	6,346.12	6,356.20	5,831.70	782,310
2022-09-22	6,567.73	6,567.73	6,396.49	6,497.22	5,961.09	944,867
2022-09-21	6,658.39	6,708.76	6,587.88	6,668.47	6,118.21	624,453
2022-09-20	6,738.98	6,789.34	6,688.61	6,708.76	6,155.17	796,852
2022-09-19	6,658.39	6,678.54	6,597.95	6,668.47	6,118.21	586,577
2022-09-16	6,527.44	6,688.61	6,477.07	6,648.32	6,099.72	1,172,691
2022-09-15	6,628.17	6,658.39	6,557.66	6,577.81	6,035.03	529,182
2022-09-14	6,537.51	6,678.54	6,527.44	6,638.25	6,090.48	952,812
2022-09-13	6,910.22	6,920.30	6,708.76	6,759.12	6,201.38	1,361,966
2022-09-08	6,507.29	7,151.98	6,396.49	6,910.22	6,340.01	2,555,693
2022-09-07	6,507.29	6,557.66	6,366.27	6,436.78	5,905.64	646,994
2022-09-06	6,547.59	6,608.03	6,517.37	6,557.66	6,016.54	347,162
2022-09-05	6,537.51	6,688.61	6,507.29	6,587.88	6,044.27	610,992
2022-09-02	6,567.73	6,587.88	6,446.85	6,517.37	5,979.58	680,690
2022-09-01	6,557.66	6,648.32	6,517.37	6,527.44	5,988.82	811,194
2022-08-31	6,638.25	6,648.32	6,557.66	6,608.03	6,062.75	811,282
2022-08-30	6,577.81	6,658.39	6,497.22	6,648.32	6,099.72	654,943
2022-08-29	6,497.22	6,547.59	6,446.85	6,527.44	5,988.82	543,805
2022-08-26	6,638.25	6,688.61	6,608.03	6,658.39	6,108.96	523,413
2022-08-25	6,618.10	6,668.47	6,557.66	6,618.10	6,072.00	551,921
2022-08-24	6,477.07	6,618.10	6,456.93	6,577.81	6,035.03	729,064
2022-08-23	6,547.59	6,608.03	6,477.07	6,477.07	5,942.61	733,096
2022-08-22	6,638.25	6,648.32	6,446.85	6,608.03	6,062.75	813,127
2022-08-19	6,759.12	6,769.20	6,638.25	6,698.68	6,145.93	706,340
2022-08-18	6,759.12	6,819.56	6,749.05	6,779.27	6,219.87	551,217
2022-08-17	6,819.56	6,890.08	6,789.34	6,819.56	6,256.84	538,253
2022-08-16	6,890.08	6,900.15	6,759.12	6,759.12	6,201.38	569,269

← NewerPage 17 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.