Mirae Asset Daewoo Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	23,923.87	24,880.83	23,722.41	24,477.90	24,195.11	4,099,609
2025-10-23	23,420.21	23,722.41	22,815.82	23,118.02	22,850.94	3,060,669
2025-10-22	24,125.34	24,276.44	23,269.12	23,923.87	23,647.48	3,161,837
2025-10-21	25,636.32	25,636.32	24,024.61	24,175.70	23,896.40	4,974,916
2025-10-20	22,110.70	25,661.50	21,556.67	25,434.86	25,141.01	9,224,287
2025-10-17	21,959.60	22,312.16	21,506.30	21,707.77	21,456.98	2,192,226
2025-10-16	22,060.33	22,916.55	21,858.87	22,362.53	22,104.17	3,255,145
2025-10-15	20,851.54	21,657.40	20,700.45	21,607.04	21,357.41	2,097,262
2025-10-14	21,657.40	21,758.13	20,549.35	20,700.45	20,461.30	2,455,855
2025-10-13	21,556.67	21,556.67	21,103.38	21,556.67	21,307.63	1,844,091
2025-10-10	22,463.26	22,815.82	21,959.60	22,110.70	21,855.25	2,968,259
2025-10-02	21,506.30	23,017.28	21,304.84	21,858.87	21,606.33	4,648,083
2025-10-01	21,607.04	21,657.40	20,901.91	21,153.74	20,909.35	1,767,031
2025-09-30	22,211.43	22,261.79	21,455.94	21,506.30	21,257.84	1,955,962
2025-09-29	21,506.30	22,815.82	21,405.57	22,161.06	21,905.04	6,190,113
2025-09-26	21,304.84	21,355.21	20,549.35	20,750.81	20,511.08	4,463,672
2025-09-25	20,498.98	21,053.01	20,136.35	20,549.35	20,311.94	2,593,388
2025-09-24	21,304.84	21,556.67	20,196.79	20,650.08	20,411.51	2,894,272
2025-09-23	22,261.79	22,412.89	21,405.57	21,455.94	21,208.06	2,376,090
2025-09-22	22,110.70	22,664.72	21,959.60	22,312.16	22,054.39	1,383,660
2025-09-19	22,513.62	22,866.19	22,161.06	22,211.43	21,954.82	2,537,886
2025-09-18	22,715.09	22,765.45	22,009.96	22,765.45	22,502.45	2,526,327
2025-09-17	22,513.62	22,563.99	21,758.13	22,161.06	21,905.04	2,195,077
2025-09-16	23,218.75	23,269.12	22,563.99	22,815.82	22,552.23	2,453,075
2025-09-15	23,067.65	23,823.14	22,614.36	23,017.28	22,751.37	5,368,614
2025-09-12	22,815.82	22,815.82	22,009.96	22,261.79	22,004.60	2,852,683
2025-09-11	22,463.26	23,067.65	21,455.94	21,909.23	21,656.12	6,624,592
2025-09-10	22,866.19	23,168.38	22,161.06	22,866.19	22,602.01	5,409,063
2025-09-09	20,196.79	22,211.43	19,944.96	22,161.06	21,905.04	7,305,270
2025-09-08	19,159.25	19,975.18	19,028.29	19,844.22	19,614.96	2,320,066
2025-09-05	19,239.83	19,411.08	18,967.85	19,149.17	18,927.94	930,302
2025-09-04	18,695.88	19,249.90	18,554.85	19,249.90	19,027.51	1,228,816
2025-09-03	18,685.80	18,836.90	18,504.49	18,655.58	18,440.06	1,258,708
2025-09-02	19,008.15	19,129.03	18,776.46	18,857.05	18,639.19	1,140,555
2025-09-01	19,249.90	19,471.51	18,927.56	18,977.93	18,758.68	1,252,467
2025-08-29	19,521.88	19,582.32	19,219.68	19,290.20	19,067.34	2,092,100
2025-08-28	18,031.05	19,592.39	17,960.53	19,229.76	19,007.60	5,358,740
2025-08-27	18,061.27	18,282.88	17,708.70	18,172.07	17,962.13	1,346,006
2025-08-26	18,464.19	18,464.19	17,930.31	17,960.53	17,753.04	1,573,746
2025-08-25	18,192.22	18,967.85	18,192.22	18,433.97	18,221.01	3,133,537
2025-08-22	17,940.39	18,272.80	17,829.58	17,920.24	17,713.21	1,060,925
2025-08-21	17,920.24	18,202.29	17,900.09	18,020.97	17,812.78	1,179,834
2025-08-20	17,940.39	18,111.63	17,225.19	17,920.24	17,713.21	2,307,428
2025-08-19	18,444.05	18,615.29	18,101.56	18,333.24	18,121.44	1,265,932
2025-08-18	18,766.39	18,786.54	18,313.10	18,403.75	18,191.14	1,555,956
2025-08-14	19,098.81	19,159.25	18,836.90	18,947.71	18,728.81	1,147,781
2025-08-13	19,219.68	19,270.05	18,705.95	19,008.15	18,788.55	1,349,776
2025-08-12	18,454.12	19,501.73	18,444.05	18,857.05	18,639.19	2,648,835
2025-08-11	19,028.29	19,028.29	18,081.41	18,494.41	18,280.75	2,317,527
2025-08-08	18,977.93	19,239.83	18,786.54	19,038.37	18,818.42	1,258,143
2025-08-07	19,370.78	19,622.61	18,635.44	19,038.37	18,818.42	3,544,745
2025-08-06	18,303.02	18,988.00	18,242.58	18,857.05	18,639.19	1,758,179
2025-08-05	18,514.56	18,826.83	18,222.44	18,393.68	18,181.18	1,765,984
2025-08-04	18,051.19	18,423.90	17,879.95	18,252.66	18,041.78	2,046,425
2025-08-01	18,816.76	18,887.27	18,031.05	18,051.19	17,842.65	3,411,345
2025-07-31	19,300.27	19,622.61	19,078.66	19,229.76	19,007.60	2,753,200
2025-07-30	19,773.71	20,055.76	19,118.95	19,239.83	19,017.55	1,869,343
2025-07-29	19,340.56	19,602.47	18,937.63	19,501.73	19,276.43	1,938,109
2025-07-28	20,106.13	20,297.52	18,705.95	19,421.15	19,196.78	2,634,727
2025-07-25	19,632.69	20,398.25	19,632.69	20,247.15	20,013.24	2,042,029

← NewerPage 5 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.