Mirae Asset Daewoo Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29,363.41	30,295.18	29,262.68	29,967.80	29,621.58	4,004,345
2026-01-20	31,680.25	31,730.61	30,622.56	30,924.75	30,567.48	4,148,614
2026-01-19	31,680.25	32,687.57	31,378.05	32,183.91	31,812.09	3,925,320
2026-01-16	31,226.95	32,838.66	30,622.56	31,428.42	31,065.32	5,830,979
2026-01-15	30,219.63	31,629.88	30,018.17	30,975.12	30,617.27	7,091,463
2026-01-14	28,607.92	29,766.34	28,104.26	29,715.97	29,372.66	3,791,123
2026-01-13	29,464.14	29,464.14	28,255.35	28,658.28	28,327.19	3,128,547
2026-01-12	28,557.55	30,622.56	28,104.26	28,859.75	28,526.33	9,814,861
2026-01-09	28,154.62	28,154.62	26,694.01	27,298.40	26,983.02	3,841,970
2026-01-08	28,204.99	28,356.09	27,449.50	27,852.43	27,530.65	4,072,262
2026-01-07	28,910.11	29,161.94	27,399.13	28,204.99	27,879.14	7,121,672
2026-01-06	25,585.95	29,161.94	25,485.22	28,910.11	28,576.12	17,449,051
2026-01-05	25,233.39	26,089.61	24,880.83	25,686.69	25,389.93	4,566,255
2026-01-02	23,470.58	24,931.19	22,765.45	24,830.46	24,543.60	5,537,189
2025-12-30	23,722.41	23,772.78	23,118.02	23,520.95	23,249.21	2,495,562
2025-12-29	22,815.82	24,125.34	22,715.09	23,873.51	23,597.70	4,454,064
2025-12-26	23,420.21	23,974.24	22,866.19	23,067.65	22,801.15	5,034,164
2025-12-24	24,276.44	24,629.00	23,269.12	23,319.48	23,050.07	5,756,523
2025-12-23	24,981.56	24,981.56	23,319.48	24,074.97	23,796.83	17,487,980
2025-12-22	23,118.02	24,125.34	22,815.82	23,168.38	22,900.72	8,545,616
2025-12-19	22,563.99	24,427.53	22,211.43	22,866.19	22,602.01	19,420,609
2025-12-18	20,146.42	22,563.99	19,995.32	22,261.79	22,004.60	11,610,230
2025-12-17	21,707.77	21,707.77	20,297.52	20,599.71	20,361.73	5,527,905
2025-12-16	21,556.67	22,110.70	21,455.94	21,556.67	21,307.63	2,725,182
2025-12-15	21,808.50	21,984.78	21,506.30	21,607.04	21,357.41	2,452,177
2025-12-12	21,858.87	22,463.26	21,556.67	22,362.53	22,104.17	3,564,825
2025-12-11	21,808.50	22,261.79	21,506.30	21,556.67	21,307.63	3,941,383
2025-12-10	21,808.50	21,808.50	21,556.67	21,556.67	21,307.63	1,426,586
2025-12-09	22,060.33	22,060.33	21,657.40	21,808.50	21,556.55	1,803,551
2025-12-08	22,110.70	22,614.36	21,808.50	22,060.33	21,805.47	1,957,127
2025-12-05	21,959.60	22,110.70	21,607.04	22,009.96	21,755.68	2,368,091
2025-12-04	22,412.89	22,412.89	21,707.77	21,959.60	21,705.90	2,764,407
2025-12-03	22,009.96	23,067.65	21,858.87	22,412.89	22,153.96	4,432,393
2025-12-02	22,161.06	22,715.09	21,758.13	21,909.23	21,656.12	3,090,600
2025-12-01	22,211.43	22,715.09	21,707.77	22,060.33	21,805.47	2,410,297
2025-11-28	22,513.62	22,563.99	21,909.23	22,009.96	21,755.68	2,136,240
2025-11-27	22,664.72	22,765.45	22,161.06	22,362.53	22,104.17	2,312,454
2025-11-26	21,556.67	22,664.72	21,556.67	22,664.72	22,402.88	3,726,321
2025-11-25	21,657.40	22,110.70	20,851.54	21,153.74	20,909.35	2,900,422
2025-11-24	21,707.77	22,312.16	21,153.74	21,355.21	21,108.49	5,542,608
2025-11-21	21,405.57	21,758.13	21,204.11	21,304.84	21,058.71	2,950,259
2025-11-20	22,966.92	23,218.75	22,412.89	22,412.89	22,153.96	2,827,599
2025-11-19	22,362.53	22,614.36	21,607.04	22,312.16	22,054.39	2,662,331
2025-11-18	22,815.82	23,067.65	21,808.50	22,060.33	21,805.47	3,997,855
2025-11-17	23,823.14	23,873.51	22,866.19	23,218.75	22,950.50	2,676,036
2025-11-14	23,974.24	24,477.90	23,420.21	23,571.31	23,298.99	4,053,645
2025-11-13	24,780.10	25,082.29	24,175.70	24,729.73	24,444.03	4,020,883
2025-11-12	23,470.58	25,082.29	23,067.65	24,729.73	24,444.03	6,598,048
2025-11-11	24,175.70	24,326.80	22,866.19	23,118.02	22,850.94	5,592,906
2025-11-10	23,923.87	24,780.10	23,823.14	24,074.97	23,796.83	6,787,682
2025-11-07	23,319.48	24,226.07	22,715.09	23,269.12	23,000.29	6,391,591
2025-11-06	25,686.69	25,737.05	22,261.79	23,823.14	23,547.91	16,831,430
2025-11-05	25,485.22	25,686.69	23,974.24	24,931.19	24,643.17	6,457,526
2025-11-04	27,298.40	27,348.77	25,787.42	25,837.78	25,539.28	3,994,156
2025-11-03	26,996.20	28,003.52	26,542.91	27,701.33	27,381.30	3,813,593
2025-10-31	25,888.15	27,550.23	25,737.05	26,492.54	26,186.47	3,984,271
2025-10-30	26,845.10	27,550.23	25,837.78	25,888.15	25,589.06	3,985,818
2025-10-29	26,391.81	26,391.81	25,384.49	26,039.25	25,738.42	2,617,101
2025-10-28	25,384.49	26,316.26	25,031.93	26,139.98	25,837.99	3,130,355
2025-10-27	25,485.22	27,499.86	25,082.29	25,988.88	25,688.63	7,300,283

← NewerPage 4 of 21 · 1,227 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.