Mirae Asset Daewoo Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,854.35 | 9,045.74 | 8,834.21 | 8,995.38 | 8,253.11 | 742,780 |
| 2022-02-17 | 9,065.89 | 9,086.04 | 8,864.42 | 8,955.08 | 8,216.14 | 1,101,935 |
| 2022-02-16 | 8,985.30 | 9,065.89 | 8,924.86 | 9,015.52 | 8,271.59 | 1,104,572 |
| 2022-02-15 | 9,045.74 | 9,055.82 | 8,814.06 | 8,884.57 | 8,151.45 | 1,112,172 |
| 2022-02-14 | 9,025.60 | 9,055.82 | 8,914.79 | 9,045.74 | 8,299.32 | 1,138,428 |
| 2022-02-11 | 8,965.16 | 9,106.18 | 8,965.16 | 9,035.67 | 8,290.08 | 1,137,155 |
| 2022-02-10 | 9,075.96 | 9,116.26 | 9,015.52 | 9,035.67 | 8,290.08 | 1,059,646 |
| 2022-02-09 | 8,844.28 | 9,096.11 | 8,844.28 | 9,075.96 | 8,327.04 | 2,205,322 |
| 2022-02-08 | 8,854.35 | 8,854.35 | 8,713.33 | 8,793.91 | 8,068.27 | 832,755 |
| 2022-02-07 | 8,693.18 | 8,763.69 | 8,612.59 | 8,713.33 | 7,994.33 | 953,806 |
| 2022-02-04 | 8,743.55 | 8,773.77 | 8,622.67 | 8,733.47 | 8,012.82 | 952,297 |
| 2022-02-03 | 8,622.67 | 8,884.57 | 8,572.30 | 8,753.62 | 8,031.30 | 1,973,954 |
| 2022-01-28 | 8,290.25 | 8,582.37 | 8,189.52 | 8,562.23 | 7,855.70 | 1,790,283 |
| 2022-01-27 | 8,461.50 | 8,461.50 | 8,119.01 | 8,139.15 | 7,467.54 | 1,568,492 |
| 2022-01-26 | 8,300.33 | 8,501.79 | 8,290.25 | 8,421.20 | 7,726.31 | 1,257,467 |
| 2022-01-25 | 8,461.50 | 8,511.86 | 8,260.03 | 8,290.25 | 7,606.17 | 1,486,919 |
| 2022-01-24 | 8,642.81 | 8,673.03 | 8,481.64 | 8,521.94 | 7,818.73 | 1,156,852 |
| 2022-01-21 | 8,521.94 | 8,632.74 | 8,511.86 | 8,622.67 | 7,911.15 | 746,562 |
| 2022-01-20 | 8,552.16 | 8,622.67 | 8,461.50 | 8,612.59 | 7,901.91 | 947,037 |
| 2022-01-19 | 8,501.79 | 8,693.18 | 8,431.28 | 8,501.79 | 7,800.25 | 1,266,975 |
| 2022-01-18 | 8,652.89 | 8,683.11 | 8,481.64 | 8,521.94 | 7,818.73 | 828,631 |
| 2022-01-17 | 8,662.96 | 8,693.18 | 8,562.23 | 8,642.81 | 7,929.64 | 753,399 |
| 2022-01-14 | 8,793.91 | 8,793.91 | 8,673.03 | 8,703.25 | 7,985.09 | 958,342 |
| 2022-01-13 | 8,743.55 | 8,864.42 | 8,713.33 | 8,834.21 | 8,105.24 | 1,181,693 |
| 2022-01-12 | 8,562.23 | 8,763.69 | 8,562.23 | 8,753.62 | 8,031.30 | 1,231,954 |
| 2022-01-11 | 8,390.98 | 8,562.23 | 8,390.98 | 8,542.08 | 7,837.22 | 1,030,325 |
| 2022-01-10 | 8,481.64 | 8,562.23 | 8,421.20 | 8,431.28 | 7,735.56 | 744,256 |
| 2022-01-07 | 8,451.42 | 8,532.01 | 8,421.20 | 8,532.01 | 7,827.98 | 1,003,313 |
| 2022-01-06 | 8,511.86 | 8,582.37 | 8,431.28 | 8,451.42 | 7,754.04 | 1,080,554 |
| 2022-01-05 | 8,572.30 | 8,642.81 | 8,471.57 | 8,552.16 | 7,846.46 | 1,571,314 |
| 2022-01-04 | 8,632.74 | 8,642.81 | 8,511.86 | 8,622.67 | 7,911.15 | 1,001,170 |
| 2022-01-03 | 8,713.33 | 8,743.55 | 8,602.52 | 8,612.59 | 7,901.91 | 830,375 |
| 2021-12-30 | 8,783.84 | 8,824.13 | 8,693.18 | 8,713.33 | 7,994.33 | 859,972 |
| 2021-12-29 | 8,864.42 | 8,904.72 | 8,763.69 | 8,763.69 | 8,040.54 | 1,356,215 |
| 2021-12-28 | 8,945.01 | 8,985.30 | 8,894.64 | 8,975.23 | 7,959.38 | 1,848,829 |
| 2021-12-27 | 9,015.52 | 9,065.89 | 8,894.64 | 8,914.79 | 7,905.78 | 4,359,339 |
| 2021-12-24 | 9,065.89 | 9,136.40 | 9,025.60 | 9,035.67 | 8,012.98 | 544,272 |
| 2021-12-23 | 9,156.55 | 9,156.55 | 9,015.52 | 9,055.82 | 8,030.84 | 685,067 |
| 2021-12-22 | 9,166.62 | 9,216.99 | 9,086.04 | 9,116.26 | 8,084.44 | 568,302 |
| 2021-12-21 | 9,116.26 | 9,186.77 | 9,055.82 | 9,126.33 | 8,093.38 | 792,107 |
| 2021-12-20 | 9,206.91 | 9,206.91 | 9,025.60 | 9,035.67 | 8,012.98 | 672,317 |
| 2021-12-17 | 9,136.40 | 9,247.21 | 9,136.40 | 9,216.99 | 8,173.77 | 968,463 |
| 2021-12-16 | 9,186.77 | 9,257.28 | 9,086.04 | 9,166.62 | 8,129.11 | 1,046,339 |
| 2021-12-15 | 9,176.69 | 9,237.13 | 9,126.33 | 9,136.40 | 8,102.31 | 532,080 |
| 2021-12-14 | 9,227.06 | 9,277.43 | 9,166.62 | 9,166.62 | 8,129.11 | 506,373 |
| 2021-12-13 | 9,237.13 | 9,358.01 | 9,237.13 | 9,247.21 | 8,200.57 | 944,730 |
| 2021-12-10 | 9,247.21 | 9,287.50 | 9,166.62 | 9,196.84 | 8,155.91 | 515,033 |
| 2021-12-09 | 9,237.13 | 9,287.50 | 9,166.62 | 9,257.28 | 8,209.51 | 1,111,504 |
| 2021-12-08 | 9,317.72 | 9,388.23 | 9,206.91 | 9,216.99 | 8,173.77 | 955,217 |
| 2021-12-07 | 9,267.35 | 9,297.57 | 9,176.69 | 9,277.43 | 8,227.37 | 902,141 |
| 2021-12-06 | 9,146.47 | 9,287.50 | 9,025.60 | 9,257.28 | 8,209.51 | 1,054,846 |
| 2021-12-03 | 8,995.38 | 9,186.77 | 8,975.23 | 9,126.33 | 8,093.38 | 1,009,802 |
| 2021-12-02 | 8,582.37 | 9,086.04 | 8,582.37 | 9,075.96 | 8,048.71 | 1,470,819 |
| 2021-12-01 | 8,642.81 | 8,834.21 | 8,552.16 | 8,683.11 | 7,700.32 | 1,429,425 |
| 2021-11-30 | 8,955.08 | 9,055.82 | 8,370.84 | 8,642.81 | 7,664.59 | 2,524,358 |
| 2021-11-29 | 8,884.57 | 9,096.11 | 8,884.57 | 8,924.86 | 7,914.71 | 1,580,798 |
| 2021-11-26 | 9,216.99 | 9,267.35 | 9,055.82 | 9,075.96 | 8,048.71 | 1,372,293 |
| 2021-11-25 | 9,206.91 | 9,277.43 | 9,166.62 | 9,216.99 | 8,173.77 | 830,715 |
| 2021-11-24 | 9,156.55 | 9,317.72 | 9,146.47 | 9,247.21 | 8,200.57 | 1,140,045 |
| 2021-11-23 | 9,075.96 | 9,277.43 | 9,075.96 | 9,186.77 | 8,146.97 | 1,270,315 |
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.