Mirae Asset Daewoo Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20,347.88	20,700.45	19,642.76	19,803.93	19,575.14	2,449,890
2025-07-23	20,448.62	20,549.35	19,743.49	20,297.52	20,063.02	2,309,705
2025-07-22	20,952.28	21,204.11	20,146.42	20,347.88	20,112.81	2,576,776
2025-07-21	20,398.25	20,901.91	20,247.15	20,549.35	20,311.94	2,069,202
2025-07-18	21,304.84	21,405.57	20,347.88	20,851.54	20,610.65	2,560,596
2025-07-17	21,254.47	21,506.30	20,851.54	21,204.11	20,959.14	2,054,074
2025-07-16	22,312.16	22,362.53	21,053.01	21,103.38	20,859.57	4,436,773
2025-07-15	22,312.16	23,118.02	21,909.23	22,715.09	22,452.66	2,531,196
2025-07-14	21,707.77	22,362.53	21,506.30	22,312.16	22,054.39	2,487,963
2025-07-11	22,563.99	22,765.45	21,858.87	22,110.70	21,855.25	2,661,436
2025-07-10	22,110.70	22,765.45	21,455.94	22,312.16	22,054.39	4,358,115
2025-07-09	21,758.13	23,218.75	21,304.84	22,261.79	22,004.60	7,874,240
2025-07-08	19,521.88	20,901.91	19,481.59	20,851.54	20,610.65	4,533,504
2025-07-07	18,746.24	20,025.54	18,716.02	19,632.69	19,405.87	4,140,495
2025-07-04	21,607.04	21,657.40	19,471.51	19,521.88	19,296.35	6,390,186
2025-07-03	21,506.30	22,412.89	21,254.47	21,707.77	21,456.98	2,924,691
2025-07-02	22,161.06	22,362.53	20,901.91	21,455.94	21,208.06	3,721,805
2025-07-01	22,261.79	23,118.02	21,707.77	21,808.50	21,556.55	4,929,101
2025-06-30	21,909.23	22,362.53	21,254.47	21,607.04	21,357.41	3,234,887
2025-06-27	22,060.33	22,110.70	21,204.11	21,506.30	21,257.84	4,032,115
2025-06-26	22,916.55	23,017.28	21,103.38	22,009.96	21,755.68	7,063,301
2025-06-25	23,067.65	23,974.24	22,362.53	23,621.68	23,348.78	7,830,793
2025-06-24	23,017.28	24,276.44	22,211.43	22,715.09	22,452.66	8,076,803
2025-06-23	19,149.17	25,535.59	19,088.73	21,707.77	21,456.98	15,565,210
2025-06-20	20,085.98	20,297.52	19,511.81	19,672.98	19,445.70	6,243,941
2025-06-19	20,650.08	20,650.08	19,602.47	20,085.98	19,853.93	2,212,252
2025-06-18	20,106.13	21,204.11	19,955.03	20,297.52	20,063.02	2,677,806
2025-06-17	20,448.62	21,556.67	19,803.93	20,247.15	20,013.24	4,913,652
2025-06-16	19,139.10	20,015.47	18,857.05	20,015.47	19,784.23	2,925,420
2025-06-13	19,743.49	19,864.37	18,665.66	19,199.54	18,977.73	2,993,826
2025-06-12	19,431.22	20,045.69	19,139.10	19,390.93	19,166.91	4,394,712
2025-06-11	18,172.07	19,924.81	17,920.24	19,582.32	19,356.09	5,272,007
2025-06-10	18,484.34	18,716.02	17,920.24	18,303.02	18,091.57	3,360,815
2025-06-09	18,232.51	19,703.20	17,890.02	18,141.85	17,932.26	7,062,336
2025-06-05	17,819.51	18,031.05	17,215.12	17,950.46	17,743.08	4,185,880
2025-06-04	16,117.14	18,232.51	16,076.84	17,819.51	17,613.64	12,638,700
2025-06-02	15,885.45	16,268.23	15,140.03	15,734.35	15,552.58	4,013,255
2025-05-30	16,661.09	16,711.46	15,512.74	15,663.84	15,482.88	6,081,417
2025-05-29	14,606.15	17,597.90	13,629.05	16,681.24	16,488.52	12,976,150
2025-05-28	13,508.17	13,921.18	13,427.59	13,538.39	13,381.99	1,155,611
2025-05-27	13,669.35	13,679.42	13,195.91	13,498.10	13,342.16	1,796,022
2025-05-26	13,880.88	13,880.88	13,528.32	13,770.08	13,610.99	672,240
2025-05-23	13,629.05	13,991.69	13,417.52	13,689.49	13,531.34	1,167,544
2025-05-22	13,588.76	13,649.20	13,377.22	13,528.32	13,372.03	1,281,229
2025-05-21	13,095.17	13,659.27	13,085.10	13,659.27	13,501.47	2,033,687
2025-05-20	13,064.95	13,397.37	12,893.71	12,964.22	12,814.45	1,116,153
2025-05-19	13,155.61	13,165.69	12,541.15	12,873.56	12,724.83	1,790,220
2025-05-16	12,923.93	13,236.20	12,591.51	13,155.61	13,003.63	1,175,806
2025-05-15	12,934.00	13,125.39	12,672.10	12,863.49	12,714.88	1,240,119
2025-05-14	13,024.66	13,296.64	12,873.56	12,934.00	12,784.58	1,470,711
2025-05-13	12,641.88	12,994.44	12,450.49	12,944.07	12,794.53	1,291,022
2025-05-12	12,077.78	12,934.00	12,037.49	12,692.24	12,545.61	2,122,580
2025-05-09	12,279.24	12,390.05	11,886.39	11,966.97	11,828.72	1,357,505
2025-05-08	12,017.34	12,319.54	11,916.61	12,259.10	12,117.47	1,460,946
2025-05-07	12,168.44	12,379.98	11,987.12	12,067.71	11,928.29	1,496,848
2025-05-02	11,916.61	12,148.29	11,795.73	12,057.63	11,918.33	2,023,586
2025-04-30	10,959.65	11,936.75	10,959.65	11,936.75	11,798.85	6,319,644
2025-04-29	10,526.50	11,020.09	10,496.28	10,949.58	10,823.08	1,662,919
2025-04-28	10,375.41	10,627.24	10,365.33	10,496.28	10,375.02	714,501
2025-04-25	10,466.07	10,576.87	10,314.97	10,476.14	10,355.11	974,566

← NewerPage 6 of 21 · 1,223 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.