Mirae Asset Daewoo Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,310.40 | 8,370.84 | 8,189.52 | 8,189.52 | 7,893.00 | 449,631 |
| 2025-01-22 | 8,320.47 | 8,350.69 | 8,260.03 | 8,280.18 | 7,980.37 | 412,836 |
| 2025-01-21 | 8,310.40 | 8,330.54 | 8,189.52 | 8,239.89 | 7,941.54 | 246,672 |
| 2025-01-20 | 8,189.52 | 8,310.40 | 8,189.52 | 8,219.74 | 7,922.12 | 317,194 |
| 2025-01-17 | 8,199.59 | 8,270.11 | 8,139.15 | 8,179.45 | 7,883.29 | 302,196 |
| 2025-01-16 | 8,159.30 | 8,310.40 | 8,129.08 | 8,239.89 | 7,941.54 | 701,631 |
| 2025-01-15 | 8,068.64 | 8,189.52 | 8,038.42 | 8,058.57 | 7,766.78 | 617,409 |
| 2025-01-14 | 8,108.93 | 8,119.01 | 7,977.98 | 8,038.42 | 7,747.37 | 569,201 |
| 2025-01-13 | 8,129.08 | 8,219.74 | 8,038.42 | 8,068.64 | 7,776.49 | 646,125 |
| 2025-01-10 | 8,108.93 | 8,249.96 | 8,038.42 | 8,209.67 | 7,912.41 | 669,765 |
| 2025-01-09 | 8,129.08 | 8,219.74 | 8,108.93 | 8,108.93 | 7,815.33 | 745,354 |
| 2025-01-08 | 8,119.01 | 8,280.18 | 8,108.93 | 8,159.30 | 7,863.87 | 523,823 |
| 2025-01-07 | 8,239.89 | 8,340.62 | 8,169.37 | 8,179.45 | 7,883.29 | 472,321 |
| 2025-01-06 | 8,159.30 | 8,270.11 | 8,139.15 | 8,229.81 | 7,931.83 | 332,913 |
| 2025-01-03 | 8,038.42 | 8,401.06 | 8,038.42 | 8,199.59 | 7,902.70 | 797,932 |
| 2025-01-02 | 8,068.64 | 8,199.59 | 8,008.20 | 8,088.79 | 7,795.91 | 320,591 |
| 2024-12-30 | 8,139.15 | 8,219.74 | 8,068.64 | 8,088.79 | 7,795.91 | 294,199 |
| 2024-12-27 | 8,260.03 | 8,270.11 | 8,048.49 | 8,159.30 | 7,863.87 | 530,621 |
| 2024-12-26 | 8,390.98 | 8,390.98 | 8,260.03 | 8,310.40 | 8,009.50 | 630,278 |
| 2024-12-24 | 8,441.35 | 8,441.35 | 8,310.40 | 8,380.91 | 8,077.46 | 252,612 |
| 2024-12-23 | 8,179.45 | 8,441.35 | 8,139.15 | 8,390.98 | 8,087.16 | 530,337 |
| 2024-12-20 | 8,461.50 | 8,461.50 | 8,038.42 | 8,108.93 | 7,815.33 | 1,194,406 |
| 2024-12-19 | 8,552.16 | 8,602.52 | 8,471.57 | 8,511.86 | 8,203.67 | 370,381 |
| 2024-12-18 | 8,491.72 | 8,693.18 | 8,350.69 | 8,683.11 | 8,368.71 | 490,887 |
| 2024-12-17 | 8,652.89 | 8,652.89 | 8,380.91 | 8,461.50 | 8,155.12 | 509,461 |
| 2024-12-16 | 8,763.69 | 8,844.28 | 8,622.67 | 8,652.89 | 8,339.59 | 377,859 |
| 2024-12-13 | 8,874.50 | 8,945.01 | 8,612.59 | 8,733.47 | 8,417.25 | 494,920 |
| 2024-12-12 | 8,763.69 | 8,965.16 | 8,703.25 | 8,965.16 | 8,640.55 | 1,102,463 |
| 2024-12-11 | 8,602.52 | 8,723.40 | 8,572.30 | 8,703.25 | 8,388.13 | 309,895 |
| 2024-12-10 | 8,300.33 | 8,652.89 | 8,290.25 | 8,652.89 | 8,339.59 | 584,066 |
| 2024-12-09 | 8,390.98 | 8,431.28 | 8,169.37 | 8,169.37 | 7,873.58 | 590,179 |
| 2024-12-06 | 8,632.74 | 8,693.18 | 8,380.91 | 8,481.64 | 8,174.54 | 652,773 |
| 2024-12-05 | 8,844.28 | 8,854.35 | 8,511.86 | 8,602.52 | 8,291.04 | 584,073 |
| 2024-12-04 | 9,015.52 | 9,015.52 | 8,753.62 | 8,844.28 | 8,524.05 | 668,608 |
| 2024-12-03 | 8,965.16 | 9,267.35 | 8,914.79 | 9,166.62 | 8,834.72 | 1,305,917 |
| 2024-12-02 | 8,713.33 | 8,924.86 | 8,592.45 | 8,834.21 | 8,514.34 | 765,032 |
| 2024-11-29 | 8,612.59 | 8,662.96 | 8,521.94 | 8,622.67 | 8,310.46 | 393,622 |
| 2024-11-28 | 8,622.67 | 8,713.33 | 8,481.64 | 8,602.52 | 8,291.04 | 342,106 |
| 2024-11-27 | 8,481.64 | 8,703.25 | 8,461.50 | 8,622.67 | 8,310.46 | 362,455 |
| 2024-11-26 | 8,461.50 | 8,542.08 | 8,360.76 | 8,501.79 | 8,193.96 | 356,460 |
| 2024-11-25 | 8,874.50 | 8,934.94 | 8,481.64 | 8,542.08 | 8,232.79 | 1,934,664 |
| 2024-11-22 | 8,864.42 | 8,975.23 | 8,773.77 | 8,793.91 | 8,475.50 | 378,907 |
| 2024-11-21 | 8,673.03 | 8,854.35 | 8,471.57 | 8,773.77 | 8,456.09 | 630,839 |
| 2024-11-20 | 8,662.96 | 8,844.28 | 8,662.96 | 8,673.03 | 8,359.00 | 304,644 |
| 2024-11-19 | 8,753.62 | 8,884.57 | 8,693.18 | 8,713.33 | 8,397.84 | 360,171 |
| 2024-11-18 | 8,411.13 | 8,904.72 | 8,401.06 | 8,844.28 | 8,524.05 | 1,094,182 |
| 2024-11-15 | 8,642.81 | 8,844.28 | 8,290.25 | 8,501.79 | 8,193.96 | 1,738,759 |
| 2024-11-14 | 8,249.96 | 9,368.09 | 8,209.67 | 9,065.89 | 8,737.63 | 3,046,661 |
| 2024-11-13 | 8,390.98 | 8,411.13 | 8,139.15 | 8,169.37 | 7,873.58 | 637,650 |
| 2024-11-12 | 8,532.01 | 8,632.74 | 8,401.06 | 8,431.28 | 8,126.00 | 747,095 |
| 2024-11-11 | 8,783.84 | 8,783.84 | 8,572.30 | 8,612.59 | 8,300.75 | 458,913 |
| 2024-11-08 | 9,075.96 | 9,096.11 | 8,743.55 | 8,814.06 | 8,494.92 | 505,045 |
| 2024-11-07 | 9,186.77 | 9,368.09 | 8,904.72 | 8,904.72 | 8,582.30 | 797,875 |
| 2024-11-06 | 9,025.60 | 9,257.28 | 9,025.60 | 9,186.77 | 8,854.13 | 613,927 |
| 2024-11-05 | 8,904.72 | 9,086.04 | 8,894.64 | 9,055.82 | 8,727.92 | 386,963 |
| 2024-11-04 | 8,824.13 | 9,035.67 | 8,753.62 | 9,035.67 | 8,708.51 | 636,274 |
| 2024-11-01 | 9,045.74 | 9,106.18 | 8,793.91 | 8,834.21 | 8,514.34 | 831,431 |
| 2024-10-31 | 9,257.28 | 9,257.28 | 9,116.26 | 9,126.33 | 8,795.88 | 818,328 |
| 2024-10-30 | 9,227.06 | 9,297.57 | 9,136.40 | 9,297.57 | 8,960.93 | 698,610 |
| 2024-10-29 | 9,216.99 | 9,267.35 | 9,146.47 | 9,227.06 | 8,892.97 | 451,223 |
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.