Mirae Asset Daewoo Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 70,000.00 | 70,300.00 | 68,700.00 | 69,000.00 | 69,000.00 | 1,556,491 |
| 2026-04-17 | 71,300.00 | 72,600.00 | 70,000.00 | 70,400.00 | 70,400.00 | 2,194,030 |
| 2026-04-16 | 71,800.00 | 72,300.00 | 70,000.00 | 71,300.00 | 71,300.00 | 1,992,525 |
| 2026-04-15 | 73,400.00 | 73,500.00 | 69,600.00 | 69,700.00 | 69,700.00 | 4,656,261 |
| 2026-04-14 | 67,400.00 | 74,100.00 | 67,100.00 | 72,400.00 | 72,400.00 | 9,966,408 |
| 2026-04-13 | 64,900.00 | 66,500.00 | 64,400.00 | 65,300.00 | 65,300.00 | 1,563,776 |
| 2026-04-10 | 68,500.00 | 68,600.00 | 66,500.00 | 66,500.00 | 66,500.00 | 1,813,658 |
| 2026-04-09 | 66,900.00 | 68,300.00 | 65,900.00 | 67,700.00 | 67,700.00 | 2,187,495 |
| 2026-04-08 | 66,600.00 | 68,000.00 | 65,300.00 | 67,700.00 | 67,700.00 | 3,421,784 |
| 2026-04-07 | 64,200.00 | 65,000.00 | 61,100.00 | 61,500.00 | 61,500.00 | 2,418,336 |
| 2026-04-06 | 63,400.00 | 64,500.00 | 61,700.00 | 63,200.00 | 63,200.00 | 1,648,201 |
| 2026-04-03 | 64,000.00 | 65,100.00 | 62,300.00 | 63,100.00 | 63,100.00 | 2,222,259 |
| 2026-04-02 | 67,700.00 | 68,000.00 | 60,800.00 | 61,600.00 | 61,600.00 | 3,747,624 |
| 2026-04-01 | 65,000.00 | 68,300.00 | 64,300.00 | 66,600.00 | 66,600.00 | 3,425,693 |
| 2026-03-31 | 60,900.00 | 63,500.00 | 60,700.00 | 61,600.00 | 61,600.00 | 2,624,633 |
| 2026-03-30 | 63,100.00 | 63,800.00 | 62,100.00 | 62,700.00 | 62,700.00 | 1,861,721 |
| 2026-03-27 | 63,200.00 | 67,200.00 | 62,400.00 | 67,100.00 | 67,100.00 | 2,969,987 |
| 2026-03-26 | 69,700.00 | 69,800.00 | 65,100.00 | 65,300.00 | 65,300.00 | 3,636,452 |
| 2026-03-25 | 63,700.00 | 68,800.00 | 62,900.00 | 67,300.00 | 67,300.00 | 5,318,315 |
| 2026-03-24 | 65,200.00 | 65,200.00 | 59,600.00 | 61,100.00 | 61,100.00 | 3,162,432 |
| 2026-03-23 | 65,000.00 | 65,000.00 | 61,600.00 | 61,900.00 | 61,900.00 | 2,920,975 |
| 2026-03-20 | 67,700.00 | 69,400.00 | 67,500.00 | 67,700.00 | 67,700.00 | 3,126,897 |
| 2026-03-19 | 67,600.00 | 68,500.00 | 66,600.00 | 66,700.00 | 66,700.00 | 2,521,922 |
| 2026-03-18 | 71,000.00 | 71,300.00 | 69,300.00 | 69,900.00 | 69,900.00 | 3,198,774 |
| 2026-03-17 | 72,600.00 | 72,700.00 | 69,000.00 | 69,100.00 | 69,100.00 | 3,225,955 |
| 2026-03-16 | 70,700.00 | 73,000.00 | 69,200.00 | 70,900.00 | 70,900.00 | 4,166,413 |
| 2026-03-13 | 67,792.70 | 71,922.72 | 66,986.85 | 70,008.81 | 69,200.00 | 3,556,373 |
| 2026-03-12 | 72,023.45 | 72,627.84 | 69,505.15 | 70,915.40 | 70,096.12 | 4,095,454 |
| 2026-03-11 | 68,598.56 | 75,045.41 | 68,094.90 | 71,922.72 | 71,091.80 | 12,159,540 |
| 2026-03-10 | 68,900.76 | 69,001.49 | 64,367.81 | 65,072.94 | 64,321.15 | 4,517,662 |
| 2026-03-09 | 61,849.51 | 64,670.01 | 59,431.94 | 64,670.01 | 63,922.88 | 4,665,736 |
| 2026-03-06 | 65,878.79 | 68,699.29 | 63,461.22 | 67,591.24 | 66,810.36 | 4,152,808 |
| 2026-03-05 | 65,576.60 | 69,505.15 | 64,670.01 | 65,677.33 | 64,918.56 | 7,098,153 |
| 2026-03-04 | 62,957.56 | 66,382.45 | 56,409.98 | 56,913.64 | 56,256.12 | 8,870,272 |
| 2026-03-03 | 70,311.01 | 71,620.52 | 67,087.58 | 67,087.58 | 66,312.52 | 4,687,386 |
| 2026-02-27 | 73,131.50 | 77,865.91 | 72,224.92 | 72,527.11 | 71,689.21 | 6,845,378 |
| 2026-02-26 | 72,930.04 | 74,340.29 | 71,016.13 | 74,138.83 | 73,282.30 | 5,253,935 |
| 2026-02-25 | 71,620.52 | 76,455.66 | 68,900.76 | 73,433.70 | 72,585.32 | 8,684,646 |
| 2026-02-24 | 67,087.58 | 69,404.42 | 63,561.96 | 67,591.24 | 66,810.36 | 7,763,745 |
| 2026-02-23 | 72,023.45 | 72,325.65 | 67,490.51 | 68,800.02 | 68,005.18 | 5,616,425 |
| 2026-02-20 | 74,843.95 | 74,944.68 | 69,807.35 | 71,419.06 | 70,593.96 | 7,071,621 |
| 2026-02-19 | 69,303.68 | 73,232.24 | 67,994.17 | 71,016.13 | 70,195.68 | 9,736,415 |
| 2026-02-13 | 56,611.44 | 65,072.94 | 55,100.46 | 62,050.97 | 61,334.10 | 22,399,820 |
| 2026-02-12 | 53,790.94 | 54,395.33 | 52,279.96 | 53,790.94 | 53,169.50 | 5,434,373 |
| 2026-02-11 | 51,877.03 | 52,582.16 | 50,668.25 | 51,675.57 | 51,078.56 | 3,516,456 |
| 2026-02-10 | 54,798.26 | 54,898.99 | 52,179.23 | 52,279.96 | 51,675.97 | 4,886,335 |
| 2026-02-09 | 52,380.69 | 56,611.44 | 50,013.49 | 53,790.94 | 53,169.50 | 12,815,510 |
| 2026-02-06 | 47,344.09 | 49,207.63 | 44,422.86 | 48,351.41 | 47,792.81 | 7,748,719 |
| 2026-02-05 | 49,610.56 | 51,272.64 | 49,560.19 | 49,963.12 | 49,385.90 | 4,736,986 |
| 2026-02-04 | 51,877.03 | 52,330.33 | 49,358.73 | 51,574.84 | 50,978.99 | 7,581,019 |
| 2026-02-03 | 43,365.17 | 51,171.91 | 42,760.78 | 50,315.68 | 49,734.39 | 19,048,789 |
| 2026-02-02 | 43,415.54 | 43,617.00 | 39,688.45 | 40,343.21 | 39,877.12 | 6,353,904 |
| 2026-01-30 | 40,192.11 | 44,926.52 | 39,889.91 | 43,062.97 | 42,565.47 | 12,898,430 |
| 2026-01-29 | 35,558.43 | 41,602.36 | 34,954.04 | 41,149.06 | 40,673.67 | 19,742,590 |
| 2026-01-28 | 35,054.77 | 35,407.33 | 34,450.38 | 35,054.77 | 34,649.78 | 4,579,622 |
| 2026-01-27 | 34,400.01 | 35,659.16 | 32,989.76 | 35,054.77 | 34,649.78 | 6,073,300 |
| 2026-01-26 | 33,946.72 | 33,997.08 | 32,435.74 | 33,543.79 | 33,156.26 | 7,387,891 |
| 2026-01-23 | 31,680.25 | 35,759.90 | 31,277.32 | 35,054.77 | 34,649.78 | 23,963,609 |
| 2026-01-22 | 30,723.29 | 31,075.85 | 29,967.80 | 30,068.53 | 29,721.15 | 3,676,699 |
| 2026-01-21 | 29,363.41 | 30,295.18 | 29,262.68 | 29,967.80 | 29,621.58 | 4,004,345 |
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.