Mirae Asset Daewoo Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,799.42 | 6,849.78 | 6,779.27 | 6,829.64 | 6,266.08 | 542,834 |
| 2022-08-11 | 6,769.20 | 6,809.49 | 6,718.83 | 6,789.34 | 6,229.11 | 724,716 |
| 2022-08-10 | 6,708.76 | 6,759.12 | 6,658.39 | 6,668.47 | 6,118.21 | 658,761 |
| 2022-08-09 | 6,628.17 | 6,688.61 | 6,608.03 | 6,648.32 | 6,099.72 | 461,662 |
| 2022-08-08 | 6,668.47 | 6,688.61 | 6,618.10 | 6,658.39 | 6,108.96 | 458,144 |
| 2022-08-05 | 6,547.59 | 6,749.05 | 6,537.51 | 6,698.68 | 6,145.93 | 957,335 |
| 2022-08-04 | 6,547.59 | 6,597.95 | 6,507.29 | 6,547.59 | 6,007.30 | 707,302 |
| 2022-08-03 | 6,487.15 | 6,547.59 | 6,456.93 | 6,517.37 | 5,979.58 | 600,783 |
| 2022-08-02 | 6,547.59 | 6,577.81 | 6,436.78 | 6,507.29 | 5,970.33 | 774,975 |
| 2022-08-01 | 6,597.95 | 6,638.25 | 6,527.44 | 6,587.88 | 6,044.27 | 663,502 |
| 2022-07-29 | 6,557.66 | 6,668.47 | 6,537.51 | 6,638.25 | 6,090.48 | 1,671,735 |
| 2022-07-28 | 6,577.81 | 6,648.32 | 6,477.07 | 6,507.29 | 5,970.33 | 671,659 |
| 2022-07-27 | 6,527.44 | 6,527.44 | 6,416.63 | 6,517.37 | 5,979.58 | 610,470 |
| 2022-07-26 | 6,537.51 | 6,567.73 | 6,436.78 | 6,527.44 | 5,988.82 | 801,205 |
| 2022-07-25 | 6,547.59 | 6,678.54 | 6,507.29 | 6,547.59 | 6,007.30 | 952,372 |
| 2022-07-22 | 6,497.22 | 6,608.03 | 6,487.15 | 6,527.44 | 5,988.82 | 445,235 |
| 2022-07-21 | 6,467.00 | 6,567.73 | 6,426.71 | 6,527.44 | 5,988.82 | 766,778 |
| 2022-07-20 | 6,517.37 | 6,658.39 | 6,456.93 | 6,487.15 | 5,951.85 | 1,323,100 |
| 2022-07-19 | 6,416.63 | 6,456.93 | 6,336.05 | 6,356.20 | 5,831.70 | 981,528 |
| 2022-07-18 | 6,144.66 | 6,547.59 | 6,134.58 | 6,487.15 | 5,951.85 | 2,300,753 |
| 2022-07-15 | 6,154.73 | 6,164.80 | 5,923.05 | 6,043.93 | 5,545.20 | 1,955,394 |
| 2022-07-14 | 6,215.17 | 6,225.24 | 6,104.37 | 6,144.66 | 5,637.62 | 1,609,085 |
| 2022-07-13 | 6,215.17 | 6,346.12 | 6,205.10 | 6,245.39 | 5,730.04 | 900,091 |
| 2022-07-12 | 6,406.56 | 6,426.71 | 6,174.88 | 6,205.10 | 5,693.07 | 1,478,537 |
| 2022-07-11 | 6,527.44 | 6,537.51 | 6,416.63 | 6,436.78 | 5,905.64 | 438,984 |
| 2022-07-08 | 6,497.22 | 6,597.95 | 6,456.93 | 6,517.37 | 5,979.58 | 838,951 |
| 2022-07-07 | 6,567.73 | 6,567.73 | 6,406.56 | 6,446.85 | 5,914.88 | 1,231,665 |
| 2022-07-06 | 6,749.05 | 6,759.12 | 6,507.29 | 6,507.29 | 5,970.33 | 1,806,134 |
| 2022-07-05 | 6,940.44 | 6,980.73 | 6,769.20 | 6,839.71 | 6,275.32 | 832,791 |
| 2022-07-04 | 6,728.90 | 6,880.00 | 6,698.68 | 6,880.00 | 6,312.29 | 921,725 |
| 2022-07-01 | 6,749.05 | 6,809.49 | 6,658.39 | 6,708.76 | 6,155.17 | 803,945 |
| 2022-06-30 | 6,809.49 | 6,839.71 | 6,668.47 | 6,668.47 | 6,118.21 | 864,604 |
| 2022-06-29 | 6,799.42 | 6,859.86 | 6,759.12 | 6,779.27 | 6,219.87 | 588,454 |
| 2022-06-28 | 6,880.00 | 6,970.66 | 6,789.34 | 6,859.86 | 6,293.80 | 751,159 |
| 2022-06-27 | 6,859.86 | 6,940.44 | 6,779.27 | 6,880.00 | 6,312.29 | 715,543 |
| 2022-06-24 | 6,597.95 | 6,900.15 | 6,537.51 | 6,880.00 | 6,312.29 | 987,405 |
| 2022-06-23 | 6,587.88 | 6,738.98 | 6,527.44 | 6,557.66 | 6,016.54 | 1,266,048 |
| 2022-06-22 | 6,859.86 | 6,859.86 | 6,567.73 | 6,608.03 | 6,062.75 | 1,105,151 |
| 2022-06-21 | 6,839.71 | 6,900.15 | 6,769.20 | 6,799.42 | 6,238.35 | 695,826 |
| 2022-06-20 | 6,890.08 | 6,920.30 | 6,668.47 | 6,749.05 | 6,192.14 | 949,842 |
| 2022-06-17 | 6,799.42 | 6,940.44 | 6,799.42 | 6,890.08 | 6,321.53 | 4,218,434 |
| 2022-06-16 | 7,071.39 | 7,162.05 | 6,950.51 | 7,010.95 | 6,432.43 | 1,582,683 |
| 2022-06-15 | 7,202.35 | 7,272.86 | 6,970.66 | 6,990.81 | 6,413.95 | 1,399,270 |
| 2022-06-14 | 7,252.71 | 7,303.08 | 7,141.91 | 7,282.93 | 6,681.97 | 1,011,572 |
| 2022-06-13 | 7,554.91 | 7,564.98 | 7,303.08 | 7,313.15 | 6,709.69 | 1,372,445 |
| 2022-06-10 | 7,645.57 | 7,695.93 | 7,585.13 | 7,665.71 | 7,033.16 | 875,062 |
| 2022-06-09 | 7,726.15 | 7,746.30 | 7,695.93 | 7,716.08 | 7,079.37 | 1,069,574 |
| 2022-06-08 | 7,766.44 | 7,806.74 | 7,706.01 | 7,726.15 | 7,088.62 | 805,431 |
| 2022-06-07 | 7,897.40 | 7,897.40 | 7,726.15 | 7,746.30 | 7,107.10 | 869,966 |
| 2022-06-03 | 7,957.84 | 7,998.13 | 7,887.32 | 7,897.40 | 7,245.73 | 613,838 |
| 2022-06-02 | 8,159.30 | 8,169.37 | 7,907.47 | 7,907.47 | 7,254.97 | 1,267,764 |
| 2022-05-31 | 8,149.23 | 8,219.74 | 8,098.86 | 8,219.74 | 7,541.47 | 2,173,143 |
| 2022-05-30 | 8,139.15 | 8,179.45 | 8,098.86 | 8,149.23 | 7,476.78 | 570,426 |
| 2022-05-27 | 8,028.35 | 8,119.01 | 8,028.35 | 8,068.64 | 7,402.84 | 883,008 |
| 2022-05-26 | 7,967.91 | 8,058.57 | 7,927.62 | 7,977.98 | 7,319.67 | 905,102 |
| 2022-05-25 | 8,068.64 | 8,078.71 | 7,988.06 | 8,008.20 | 7,347.39 | 765,771 |
| 2022-05-24 | 8,018.28 | 8,078.71 | 7,927.62 | 7,998.13 | 7,338.15 | 975,724 |
| 2022-05-23 | 7,998.13 | 8,048.49 | 7,917.54 | 8,028.35 | 7,365.88 | 807,805 |
| 2022-05-20 | 7,897.40 | 8,028.35 | 7,877.25 | 8,028.35 | 7,365.88 | 1,046,228 |
| 2022-05-19 | 7,776.52 | 7,907.47 | 7,706.01 | 7,897.40 | 7,245.73 | 1,182,705 |
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.