Mirae Asset Daewoo Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,897.40 | 7,977.98 | 7,836.96 | 7,897.40 | 7,245.73 | 785,629 |
| 2022-05-17 | 7,836.96 | 7,927.62 | 7,766.44 | 7,917.54 | 7,264.21 | 781,825 |
| 2022-05-16 | 7,836.96 | 7,847.03 | 7,756.37 | 7,786.59 | 7,144.07 | 737,406 |
| 2022-05-13 | 7,796.66 | 7,897.40 | 7,706.01 | 7,816.81 | 7,171.79 | 852,589 |
| 2022-05-12 | 7,706.01 | 7,806.74 | 7,645.57 | 7,726.15 | 7,088.62 | 926,140 |
| 2022-05-11 | 7,917.54 | 7,957.84 | 7,796.66 | 7,796.66 | 7,153.31 | 744,122 |
| 2022-05-10 | 7,796.66 | 7,998.13 | 7,756.37 | 7,988.06 | 7,328.91 | 1,116,329 |
| 2022-05-09 | 7,877.25 | 7,917.54 | 7,796.66 | 7,826.88 | 7,181.04 | 854,081 |
| 2022-05-06 | 7,927.62 | 8,038.42 | 7,877.25 | 7,957.84 | 7,301.18 | 702,408 |
| 2022-05-04 | 8,038.42 | 8,068.64 | 7,988.06 | 7,998.13 | 7,338.15 | 477,130 |
| 2022-05-03 | 8,088.79 | 8,119.01 | 8,018.28 | 8,028.35 | 7,365.88 | 599,276 |
| 2022-05-02 | 8,028.35 | 8,169.37 | 8,018.28 | 8,119.01 | 7,449.05 | 487,127 |
| 2022-04-29 | 8,008.20 | 8,108.93 | 7,927.62 | 8,108.93 | 7,439.81 | 839,633 |
| 2022-04-28 | 7,967.91 | 7,988.06 | 7,907.47 | 7,977.98 | 7,319.67 | 865,223 |
| 2022-04-27 | 8,068.64 | 8,088.79 | 7,907.47 | 7,937.69 | 7,282.70 | 1,060,189 |
| 2022-04-26 | 8,179.45 | 8,229.81 | 8,139.15 | 8,159.30 | 7,486.02 | 619,846 |
| 2022-04-25 | 8,199.59 | 8,239.89 | 8,139.15 | 8,159.30 | 7,486.02 | 705,250 |
| 2022-04-22 | 8,330.54 | 8,360.76 | 8,260.03 | 8,300.33 | 7,615.41 | 849,919 |
| 2022-04-21 | 8,390.98 | 8,431.28 | 8,340.62 | 8,421.20 | 7,726.31 | 732,711 |
| 2022-04-20 | 8,370.84 | 8,380.91 | 8,320.47 | 8,320.47 | 7,633.89 | 702,944 |
| 2022-04-19 | 8,401.06 | 8,421.20 | 8,320.47 | 8,360.76 | 7,670.86 | 720,450 |
| 2022-04-18 | 8,350.69 | 8,390.98 | 8,320.47 | 8,360.76 | 7,670.86 | 392,446 |
| 2022-04-15 | 8,421.20 | 8,451.42 | 8,340.62 | 8,411.13 | 7,717.07 | 812,549 |
| 2022-04-14 | 8,471.57 | 8,552.16 | 8,411.13 | 8,491.72 | 7,791.01 | 1,218,252 |
| 2022-04-13 | 8,481.64 | 8,521.94 | 8,401.06 | 8,511.86 | 7,809.49 | 641,111 |
| 2022-04-12 | 8,451.42 | 8,491.72 | 8,390.98 | 8,421.20 | 7,726.31 | 831,212 |
| 2022-04-11 | 8,421.20 | 8,552.16 | 8,411.13 | 8,511.86 | 7,809.49 | 621,138 |
| 2022-04-08 | 8,380.91 | 8,511.86 | 8,370.84 | 8,471.57 | 7,772.52 | 664,838 |
| 2022-04-07 | 8,431.28 | 8,481.64 | 8,370.84 | 8,380.91 | 7,689.35 | 842,846 |
| 2022-04-06 | 8,532.01 | 8,592.45 | 8,441.35 | 8,491.72 | 7,791.01 | 959,440 |
| 2022-04-05 | 8,602.52 | 8,622.67 | 8,511.86 | 8,602.52 | 7,892.67 | 564,458 |
| 2022-04-04 | 8,491.72 | 8,612.59 | 8,491.72 | 8,602.52 | 7,892.67 | 568,125 |
| 2022-04-01 | 8,572.30 | 8,602.52 | 8,481.64 | 8,562.23 | 7,855.70 | 796,299 |
| 2022-03-31 | 8,562.23 | 8,662.96 | 8,562.23 | 8,622.67 | 7,911.15 | 646,505 |
| 2022-03-30 | 8,632.74 | 8,693.18 | 8,552.16 | 8,582.37 | 7,874.19 | 698,085 |
| 2022-03-29 | 8,521.94 | 8,612.59 | 8,521.94 | 8,602.52 | 7,892.67 | 860,706 |
| 2022-03-28 | 8,370.84 | 8,521.94 | 8,360.76 | 8,511.86 | 7,809.49 | 625,160 |
| 2022-03-25 | 8,431.28 | 8,461.50 | 8,340.62 | 8,451.42 | 7,754.04 | 673,187 |
| 2022-03-24 | 8,421.20 | 8,461.50 | 8,290.25 | 8,421.20 | 7,726.31 | 962,003 |
| 2022-03-23 | 8,461.50 | 8,511.86 | 8,411.13 | 8,501.79 | 7,800.25 | 1,012,300 |
| 2022-03-22 | 8,360.76 | 8,441.35 | 8,310.40 | 8,431.28 | 7,735.56 | 885,859 |
| 2022-03-21 | 8,310.40 | 8,360.76 | 8,280.18 | 8,300.33 | 7,615.41 | 838,684 |
| 2022-03-18 | 8,340.62 | 8,380.91 | 8,199.59 | 8,290.25 | 7,606.17 | 2,376,327 |
| 2022-03-17 | 8,330.54 | 8,411.13 | 8,310.40 | 8,330.54 | 7,643.14 | 1,768,084 |
| 2022-03-16 | 8,179.45 | 8,239.89 | 8,119.01 | 8,239.89 | 7,559.96 | 1,354,053 |
| 2022-03-15 | 8,260.03 | 8,280.18 | 8,088.79 | 8,119.01 | 7,449.05 | 1,418,206 |
| 2022-03-14 | 8,189.52 | 8,310.40 | 8,169.37 | 8,270.11 | 7,587.68 | 1,263,540 |
| 2022-03-11 | 8,431.28 | 8,441.35 | 8,159.30 | 8,219.74 | 7,541.47 | 2,517,163 |
| 2022-03-10 | 8,501.79 | 8,582.37 | 8,380.91 | 8,471.57 | 7,772.52 | 2,010,283 |
| 2022-03-08 | 8,471.57 | 8,471.57 | 8,370.84 | 8,380.91 | 7,689.35 | 1,003,051 |
| 2022-03-07 | 8,753.62 | 8,783.84 | 8,441.35 | 8,471.57 | 7,772.52 | 1,264,234 |
| 2022-03-04 | 8,965.16 | 8,965.16 | 8,814.06 | 8,824.13 | 8,095.99 | 620,428 |
| 2022-03-03 | 8,874.50 | 9,005.45 | 8,814.06 | 8,985.30 | 8,243.87 | 812,547 |
| 2022-03-02 | 8,844.28 | 8,894.64 | 8,793.91 | 8,803.99 | 8,077.51 | 652,552 |
| 2022-02-28 | 8,824.13 | 8,904.72 | 8,713.33 | 8,854.35 | 8,123.72 | 1,038,305 |
| 2022-02-25 | 8,834.21 | 8,914.79 | 8,763.69 | 8,814.06 | 8,086.75 | 997,801 |
| 2022-02-24 | 8,824.13 | 8,874.50 | 8,693.18 | 8,783.84 | 8,059.03 | 953,042 |
| 2022-02-23 | 8,934.94 | 8,965.16 | 8,814.06 | 8,914.79 | 8,179.17 | 714,123 |
| 2022-02-22 | 8,874.50 | 8,985.30 | 8,834.21 | 8,864.42 | 8,132.96 | 1,080,792 |
| 2022-02-21 | 8,874.50 | 9,015.52 | 8,864.42 | 9,015.52 | 8,271.59 | 718,756 |
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.