Mirae Asset Daewoo Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	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

← NewerPage 18 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.