Mirae Asset Daewoo Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 10,375.41 | 10,455.99 | 10,294.82 | 10,355.26 | 10,235.63 | 634,365 |
| 2025-04-23 | 10,224.31 | 10,455.99 | 10,153.80 | 10,365.33 | 10,245.58 | 1,434,384 |
| 2025-04-22 | 9,922.11 | 10,093.36 | 9,871.75 | 10,032.92 | 9,917.01 | 851,262 |
| 2025-04-21 | 9,509.11 | 9,932.19 | 9,458.74 | 9,922.11 | 9,807.48 | 520,604 |
| 2025-04-18 | 9,398.30 | 9,559.48 | 9,378.16 | 9,468.82 | 9,359.42 | 171,332 |
| 2025-04-17 | 9,478.89 | 9,539.33 | 9,398.30 | 9,428.52 | 9,319.60 | 268,241 |
| 2025-04-16 | 9,368.09 | 9,488.96 | 9,297.57 | 9,428.52 | 9,319.60 | 369,092 |
| 2025-04-15 | 9,136.40 | 9,388.23 | 9,136.40 | 9,317.72 | 9,210.07 | 345,193 |
| 2025-04-14 | 9,196.84 | 9,237.13 | 9,116.26 | 9,126.33 | 9,020.89 | 397,469 |
| 2025-04-11 | 9,176.69 | 9,227.06 | 9,096.11 | 9,186.77 | 9,080.63 | 368,766 |
| 2025-04-10 | 8,965.16 | 9,327.79 | 8,874.50 | 9,327.79 | 9,220.03 | 1,233,897 |
| 2025-04-09 | 8,733.47 | 8,793.91 | 8,471.57 | 8,562.23 | 8,463.31 | 561,818 |
| 2025-04-08 | 8,975.23 | 9,005.45 | 8,693.18 | 8,743.55 | 8,642.53 | 414,191 |
| 2025-04-07 | 9,065.89 | 9,065.89 | 8,683.11 | 8,834.21 | 8,732.14 | 812,937 |
| 2025-04-04 | 9,277.43 | 9,488.96 | 9,206.91 | 9,418.45 | 9,309.64 | 638,764 |
| 2025-04-03 | 9,176.69 | 9,418.45 | 9,075.96 | 9,408.38 | 9,299.68 | 532,351 |
| 2025-04-02 | 9,408.38 | 9,559.48 | 9,317.72 | 9,509.11 | 9,399.25 | 544,422 |
| 2025-04-01 | 9,237.13 | 9,539.33 | 9,237.13 | 9,418.45 | 9,309.64 | 571,297 |
| 2025-03-31 | 9,438.60 | 9,438.60 | 9,216.99 | 9,237.13 | 9,130.42 | 541,054 |
| 2025-03-28 | 9,891.89 | 9,901.97 | 9,499.04 | 9,609.84 | 9,498.82 | 802,758 |
| 2025-03-27 | 10,113.50 | 10,184.02 | 9,972.48 | 10,022.84 | 9,659.94 | 816,094 |
| 2025-03-26 | 10,032.92 | 10,274.67 | 9,982.55 | 10,173.94 | 9,805.57 | 1,993,722 |
| 2025-03-25 | 9,831.45 | 10,032.92 | 9,831.45 | 9,992.62 | 9,630.81 | 924,792 |
| 2025-03-24 | 9,791.16 | 10,002.70 | 9,791.16 | 9,831.45 | 9,475.48 | 382,531 |
| 2025-03-21 | 9,771.01 | 10,012.77 | 9,771.01 | 9,861.67 | 9,504.60 | 823,978 |
| 2025-03-20 | 9,771.01 | 10,063.14 | 9,771.01 | 9,811.31 | 9,456.06 | 901,208 |
| 2025-03-19 | 9,942.26 | 10,012.77 | 9,700.50 | 9,771.01 | 9,417.23 | 755,680 |
| 2025-03-18 | 9,992.62 | 10,022.84 | 9,881.82 | 9,942.26 | 9,582.27 | 902,875 |
| 2025-03-17 | 9,629.99 | 9,992.62 | 9,629.99 | 9,992.62 | 9,630.81 | 2,323,172 |
| 2025-03-14 | 9,629.99 | 9,720.65 | 9,509.11 | 9,619.92 | 9,271.60 | 799,547 |
| 2025-03-13 | 9,499.04 | 9,821.38 | 9,448.67 | 9,700.50 | 9,349.27 | 2,343,589 |
| 2025-03-12 | 9,196.84 | 9,539.33 | 9,196.84 | 9,458.74 | 9,116.26 | 1,123,505 |
| 2025-03-11 | 9,136.40 | 9,347.94 | 9,136.40 | 9,196.84 | 8,863.84 | 667,761 |
| 2025-03-10 | 9,237.13 | 9,408.38 | 9,146.47 | 9,358.01 | 9,019.18 | 970,269 |
| 2025-03-07 | 9,166.62 | 9,267.35 | 9,075.96 | 9,247.21 | 8,912.39 | 1,068,365 |
| 2025-03-06 | 8,562.23 | 9,257.28 | 8,552.16 | 9,186.77 | 8,854.13 | 1,693,231 |
| 2025-03-05 | 8,572.30 | 8,723.40 | 8,421.20 | 8,542.08 | 8,232.79 | 435,693 |
| 2025-03-04 | 8,723.40 | 8,824.13 | 8,572.30 | 8,572.30 | 8,261.92 | 502,920 |
| 2025-02-28 | 8,864.42 | 8,894.64 | 8,683.11 | 8,803.99 | 8,485.21 | 1,198,728 |
| 2025-02-27 | 9,015.52 | 9,075.96 | 8,854.35 | 8,985.30 | 8,659.97 | 550,811 |
| 2025-02-26 | 8,864.42 | 9,065.89 | 8,824.13 | 9,065.89 | 8,737.63 | 968,282 |
| 2025-02-25 | 8,612.59 | 8,914.79 | 8,592.45 | 8,834.21 | 8,514.34 | 752,590 |
| 2025-02-24 | 8,673.03 | 8,713.33 | 8,572.30 | 8,662.96 | 8,349.29 | 362,588 |
| 2025-02-21 | 8,924.86 | 8,924.86 | 8,693.18 | 8,723.40 | 8,407.54 | 499,080 |
| 2025-02-20 | 8,824.13 | 8,945.01 | 8,783.84 | 8,924.86 | 8,601.71 | 350,200 |
| 2025-02-19 | 8,612.59 | 8,934.94 | 8,612.59 | 8,904.72 | 8,582.30 | 907,428 |
| 2025-02-18 | 8,632.74 | 8,713.33 | 8,592.45 | 8,622.67 | 8,310.46 | 593,805 |
| 2025-02-17 | 8,532.01 | 8,753.62 | 8,491.72 | 8,683.11 | 8,368.71 | 660,991 |
| 2025-02-14 | 8,451.42 | 8,532.01 | 8,390.98 | 8,521.94 | 8,213.37 | 444,962 |
| 2025-02-13 | 8,431.28 | 8,431.28 | 8,270.11 | 8,431.28 | 8,126.00 | 599,265 |
| 2025-02-12 | 8,300.33 | 8,501.79 | 8,270.11 | 8,421.20 | 8,116.29 | 596,493 |
| 2025-02-11 | 8,260.03 | 8,340.62 | 8,199.59 | 8,249.96 | 7,951.25 | 398,994 |
| 2025-02-10 | 8,280.18 | 8,370.84 | 8,199.59 | 8,199.59 | 7,902.70 | 568,172 |
| 2025-02-07 | 8,390.98 | 8,501.79 | 8,330.54 | 8,330.54 | 8,028.91 | 366,777 |
| 2025-02-06 | 8,491.72 | 8,532.01 | 8,350.69 | 8,461.50 | 8,155.12 | 402,768 |
| 2025-02-05 | 8,431.28 | 8,511.86 | 8,390.98 | 8,441.35 | 8,135.71 | 294,871 |
| 2025-02-04 | 8,310.40 | 8,451.42 | 8,290.25 | 8,411.13 | 8,106.58 | 457,614 |
| 2025-02-03 | 8,370.84 | 8,370.84 | 8,179.45 | 8,260.03 | 7,960.95 | 521,143 |
| 2025-01-31 | 8,370.84 | 8,511.86 | 8,300.33 | 8,491.72 | 8,184.25 | 663,170 |
| 2025-01-24 | 8,229.81 | 8,310.40 | 8,209.67 | 8,280.18 | 7,980.37 | 307,114 |
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.