Mirae Asset Daewoo Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 38,400.00 | 39,350.00 | 36,650.00 | 37,050.00 | 37,050.00 | 1,467,768 |
| 2026-07-16 | 40,750.00 | 41,150.00 | 38,700.00 | 40,050.00 | 40,050.00 | 1,385,242 |
| 2026-07-15 | 40,350.00 | 42,450.00 | 40,350.00 | 41,750.00 | 41,750.00 | 1,819,478 |
| 2026-07-14 | 39,500.00 | 40,100.00 | 37,200.00 | 38,750.00 | 38,750.00 | 2,473,315 |
| 2026-07-13 | 41,850.00 | 43,600.00 | 39,300.00 | 40,000.00 | 40,000.00 | 2,022,242 |
| 2026-07-10 | 40,800.00 | 43,500.00 | 40,800.00 | 42,200.00 | 42,200.00 | 1,692,981 |
| 2026-07-09 | 40,150.00 | 41,100.00 | 38,300.00 | 40,250.00 | 40,250.00 | 2,680,176 |
| 2026-07-08 | 41,300.00 | 43,400.00 | 39,700.00 | 40,500.00 | 40,500.00 | 2,121,423 |
| 2026-07-07 | 43,900.00 | 44,350.00 | 40,800.00 | 42,600.00 | 42,600.00 | 2,190,627 |
| 2026-07-06 | 45,000.00 | 46,800.00 | 43,000.00 | 44,750.00 | 44,750.00 | 3,593,325 |
| 2026-07-03 | 40,100.00 | 42,750.00 | 39,250.00 | 42,750.00 | 42,750.00 | 2,451,561 |
| 2026-07-02 | 42,100.00 | 42,100.00 | 39,600.00 | 40,150.00 | 40,150.00 | 2,244,806 |
| 2026-07-01 | 43,650.00 | 45,850.00 | 43,100.00 | 43,650.00 | 43,650.00 | 2,021,378 |
| 2026-06-30 | 43,550.00 | 44,400.00 | 42,700.00 | 42,750.00 | 42,750.00 | 2,507,824 |
| 2026-06-29 | 40,250.00 | 43,850.00 | 39,350.00 | 43,550.00 | 43,550.00 | 3,050,671 |
| 2026-06-26 | 42,500.00 | 42,700.00 | 38,750.00 | 40,250.00 | 40,250.00 | 3,149,592 |
| 2026-06-25 | 42,700.00 | 45,500.00 | 42,250.00 | 43,450.00 | 43,450.00 | 4,210,166 |
| 2026-06-24 | 40,350.00 | 42,950.00 | 40,350.00 | 41,750.00 | 41,750.00 | 3,440,048 |
| 2026-06-23 | 45,800.00 | 46,500.00 | 42,000.00 | 42,150.00 | 42,150.00 | 4,690,662 |
| 2026-06-22 | 46,400.00 | 47,150.00 | 45,100.00 | 46,100.00 | 46,100.00 | 3,457,882 |
| 2026-06-19 | 50,100.00 | 50,300.00 | 47,600.00 | 48,750.00 | 48,750.00 | 4,037,570 |
| 2026-06-18 | 52,200.00 | 52,700.00 | 50,100.00 | 50,700.00 | 50,700.00 | 3,028,039 |
| 2026-06-17 | 51,500.00 | 51,600.00 | 50,100.00 | 50,400.00 | 50,400.00 | 2,141,472 |
| 2026-06-16 | 52,800.00 | 55,400.00 | 50,900.00 | 51,300.00 | 51,300.00 | 3,828,119 |
| 2026-06-15 | 50,500.00 | 53,700.00 | 50,300.00 | 51,600.00 | 51,600.00 | 4,502,711 |
| 2026-06-12 | 54,200.00 | 55,900.00 | 52,100.00 | 52,300.00 | 52,300.00 | 4,093,555 |
| 2026-06-11 | 49,200.00 | 51,100.00 | 45,650.00 | 51,100.00 | 51,100.00 | 7,119,779 |
| 2026-06-10 | 52,200.00 | 52,700.00 | 49,100.00 | 51,200.00 | 51,200.00 | 2,929,989 |
| 2026-06-09 | 51,100.00 | 51,800.00 | 49,300.00 | 51,500.00 | 51,500.00 | 3,230,522 |
| 2026-06-08 | 50,100.00 | 52,500.00 | 48,800.00 | 49,750.00 | 49,750.00 | 4,409,363 |
| 2026-06-05 | 59,800.00 | 60,200.00 | 55,500.00 | 56,400.00 | 56,400.00 | 3,519,583 |
| 2026-06-04 | 59,200.00 | 60,500.00 | 57,000.00 | 58,300.00 | 58,300.00 | 2,297,309 |
| 2026-06-02 | 60,300.00 | 60,300.00 | 56,900.00 | 57,800.00 | 57,800.00 | 3,390,951 |
| 2026-06-01 | 60,200.00 | 64,300.00 | 59,400.00 | 60,900.00 | 60,900.00 | 3,533,046 |
| 2026-05-29 | 62,300.00 | 62,800.00 | 59,600.00 | 61,400.00 | 61,400.00 | 3,576,596 |
| 2026-05-28 | 64,200.00 | 64,400.00 | 59,000.00 | 62,000.00 | 62,000.00 | 3,307,195 |
| 2026-05-27 | 69,000.00 | 69,100.00 | 64,300.00 | 64,500.00 | 64,500.00 | 2,633,005 |
| 2026-05-26 | 70,100.00 | 70,700.00 | 66,800.00 | 66,900.00 | 66,900.00 | 2,409,549 |
| 2026-05-22 | 68,700.00 | 69,000.00 | 66,700.00 | 67,500.00 | 67,500.00 | 1,923,953 |
| 2026-05-21 | 65,100.00 | 67,600.00 | 64,000.00 | 66,500.00 | 66,500.00 | 2,650,363 |
| 2026-05-20 | 66,300.00 | 66,600.00 | 60,700.00 | 62,000.00 | 62,000.00 | 3,732,251 |
| 2026-05-19 | 70,500.00 | 70,900.00 | 65,100.00 | 66,400.00 | 66,400.00 | 2,861,592 |
| 2026-05-18 | 72,000.00 | 73,400.00 | 68,400.00 | 70,500.00 | 70,500.00 | 3,418,859 |
| 2026-05-15 | 75,000.00 | 77,400.00 | 67,600.00 | 69,900.00 | 69,900.00 | 4,453,979 |
| 2026-05-14 | 73,700.00 | 74,100.00 | 71,200.00 | 72,300.00 | 72,300.00 | 2,818,438 |
| 2026-05-13 | 73,300.00 | 74,500.00 | 70,700.00 | 72,900.00 | 72,900.00 | 2,858,841 |
| 2026-05-12 | 81,600.00 | 82,700.00 | 69,200.00 | 74,300.00 | 74,300.00 | 7,810,686 |
| 2026-05-11 | 83,500.00 | 85,500.00 | 79,400.00 | 79,400.00 | 79,400.00 | 4,010,526 |
| 2026-05-08 | 76,700.00 | 82,700.00 | 76,500.00 | 79,600.00 | 79,600.00 | 5,179,982 |
| 2026-05-07 | 82,800.00 | 82,800.00 | 75,700.00 | 79,000.00 | 79,000.00 | 6,916,966 |
| 2026-05-06 | 75,500.00 | 87,800.00 | 73,200.00 | 83,800.00 | 83,800.00 | 20,671,109 |
| 2026-05-04 | 66,500.00 | 71,700.00 | 65,900.00 | 70,300.00 | 70,300.00 | 6,411,137 |
| 2026-04-30 | 67,800.00 | 68,600.00 | 64,700.00 | 64,800.00 | 64,800.00 | 2,436,151 |
| 2026-04-29 | 68,100.00 | 68,200.00 | 66,900.00 | 67,700.00 | 67,700.00 | 1,504,853 |
| 2026-04-28 | 68,700.00 | 70,800.00 | 67,900.00 | 68,500.00 | 68,500.00 | 2,888,899 |
| 2026-04-27 | 67,600.00 | 70,400.00 | 66,100.00 | 68,700.00 | 68,700.00 | 3,580,422 |
| 2026-04-24 | 67,900.00 | 68,000.00 | 66,600.00 | 66,900.00 | 66,900.00 | 1,587,432 |
| 2026-04-23 | 70,400.00 | 71,000.00 | 65,700.00 | 67,700.00 | 67,700.00 | 3,165,522 |
| 2026-04-22 | 68,800.00 | 71,000.00 | 68,200.00 | 69,100.00 | 69,100.00 | 2,457,080 |
| 2026-04-21 | 69,900.00 | 70,200.00 | 68,000.00 | 68,800.00 | 68,800.00 | 2,185,006 |
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.