Mirae Asset Daewoo Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	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

← NewerPage 20 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.