Mirae Asset Daewoo Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9,227.06 | 9,257.28 | 9,106.18 | 9,257.28 | 8,922.09 | 747,575 |
| 2024-10-25 | 9,075.96 | 9,287.50 | 9,065.89 | 9,227.06 | 8,892.97 | 1,152,210 |
| 2024-10-24 | 9,086.04 | 9,156.55 | 9,025.60 | 9,106.18 | 8,776.47 | 483,338 |
| 2024-10-23 | 9,126.33 | 9,136.40 | 8,955.08 | 9,086.04 | 8,757.05 | 654,271 |
| 2024-10-22 | 8,894.64 | 9,126.33 | 8,884.57 | 9,106.18 | 8,776.47 | 830,734 |
| 2024-10-21 | 9,116.26 | 9,176.69 | 8,864.42 | 8,965.16 | 8,640.55 | 739,867 |
| 2024-10-18 | 9,106.18 | 9,216.99 | 9,065.89 | 9,116.26 | 8,786.18 | 842,895 |
| 2024-10-17 | 9,146.47 | 9,156.55 | 9,025.60 | 9,025.60 | 8,698.80 | 549,064 |
| 2024-10-16 | 8,975.23 | 9,156.55 | 8,975.23 | 9,116.26 | 8,786.18 | 634,522 |
| 2024-10-15 | 9,075.96 | 9,146.47 | 9,015.52 | 9,055.82 | 8,727.92 | 676,049 |
| 2024-10-14 | 8,965.16 | 9,166.62 | 8,955.08 | 9,065.89 | 8,737.63 | 1,103,802 |
| 2024-10-11 | 8,894.64 | 8,985.30 | 8,854.35 | 8,965.16 | 8,640.55 | 910,663 |
| 2024-10-10 | 8,884.57 | 8,904.72 | 8,662.96 | 8,803.99 | 8,485.21 | 868,331 |
| 2024-10-08 | 8,673.03 | 8,884.57 | 8,582.37 | 8,803.99 | 8,485.21 | 765,590 |
| 2024-10-07 | 8,662.96 | 8,743.55 | 8,511.86 | 8,662.96 | 8,349.29 | 571,010 |
| 2024-10-04 | 8,511.86 | 8,703.25 | 8,501.79 | 8,652.89 | 8,339.59 | 441,503 |
| 2024-10-02 | 8,360.76 | 8,602.52 | 8,360.76 | 8,542.08 | 8,232.79 | 487,657 |
| 2024-09-30 | 8,763.69 | 8,803.99 | 8,481.64 | 8,481.64 | 8,174.54 | 719,833 |
| 2024-09-27 | 8,763.69 | 8,844.28 | 8,703.25 | 8,733.47 | 8,417.25 | 446,266 |
| 2024-09-26 | 8,612.59 | 8,783.84 | 8,572.30 | 8,713.33 | 8,397.84 | 700,402 |
| 2024-09-25 | 8,904.72 | 9,005.45 | 8,521.94 | 8,521.94 | 8,213.37 | 987,487 |
| 2024-09-24 | 8,824.13 | 8,864.42 | 8,582.37 | 8,723.40 | 8,407.54 | 602,701 |
| 2024-09-23 | 8,763.69 | 8,824.13 | 8,683.11 | 8,793.91 | 8,475.50 | 554,412 |
| 2024-09-20 | 8,955.08 | 8,955.08 | 8,662.96 | 8,673.03 | 8,359.00 | 1,212,119 |
| 2024-09-19 | 8,854.35 | 8,934.94 | 8,814.06 | 8,934.94 | 8,611.42 | 855,800 |
| 2024-09-13 | 8,511.86 | 8,763.69 | 8,501.79 | 8,763.69 | 8,446.38 | 813,509 |
| 2024-09-12 | 8,370.84 | 8,511.86 | 8,310.40 | 8,501.79 | 8,193.96 | 725,660 |
| 2024-09-11 | 8,622.67 | 8,622.67 | 8,239.89 | 8,280.18 | 7,980.37 | 821,725 |
| 2024-09-10 | 8,431.28 | 8,783.84 | 8,411.13 | 8,572.30 | 8,261.92 | 940,929 |
| 2024-09-09 | 8,260.03 | 8,441.35 | 8,169.37 | 8,401.06 | 8,096.87 | 668,268 |
| 2024-09-06 | 8,511.86 | 8,552.16 | 8,300.33 | 8,360.76 | 8,058.04 | 750,555 |
| 2024-09-05 | 8,501.79 | 8,662.96 | 8,441.35 | 8,511.86 | 8,203.67 | 756,039 |
| 2024-09-04 | 8,461.50 | 8,602.52 | 8,370.84 | 8,451.42 | 8,145.42 | 1,098,043 |
| 2024-09-03 | 8,582.37 | 8,683.11 | 8,532.01 | 8,622.67 | 8,310.46 | 566,454 |
| 2024-09-02 | 8,461.50 | 8,582.37 | 8,411.13 | 8,511.86 | 8,203.67 | 651,998 |
| 2024-08-30 | 8,491.72 | 8,552.16 | 8,401.06 | 8,421.20 | 8,116.29 | 794,357 |
| 2024-08-29 | 8,401.06 | 8,552.16 | 8,320.47 | 8,431.28 | 8,126.00 | 587,576 |
| 2024-08-28 | 8,521.94 | 8,592.45 | 8,360.76 | 8,401.06 | 8,096.87 | 767,401 |
| 2024-08-27 | 8,582.37 | 8,592.45 | 8,370.84 | 8,542.08 | 8,232.79 | 910,253 |
| 2024-08-26 | 8,461.50 | 8,592.45 | 8,390.98 | 8,572.30 | 8,261.92 | 989,386 |
| 2024-08-23 | 8,330.54 | 8,511.86 | 8,280.18 | 8,411.13 | 8,106.58 | 1,314,335 |
| 2024-08-22 | 8,310.40 | 8,320.47 | 8,229.81 | 8,280.18 | 7,980.37 | 486,172 |
| 2024-08-21 | 8,249.96 | 8,310.40 | 8,169.37 | 8,270.11 | 7,970.66 | 542,041 |
| 2024-08-20 | 8,260.03 | 8,300.33 | 8,179.45 | 8,229.81 | 7,931.83 | 762,799 |
| 2024-08-19 | 8,078.71 | 8,270.11 | 8,038.42 | 8,179.45 | 7,883.29 | 965,827 |
| 2024-08-16 | 8,078.71 | 8,209.67 | 8,028.35 | 8,058.57 | 7,766.78 | 850,569 |
| 2024-08-14 | 7,988.06 | 8,028.35 | 7,847.03 | 7,967.91 | 7,679.41 | 572,995 |
| 2024-08-13 | 7,988.06 | 8,018.28 | 7,907.47 | 7,917.54 | 7,630.87 | 498,558 |
| 2024-08-12 | 7,857.10 | 8,048.49 | 7,836.96 | 7,998.13 | 7,708.53 | 808,929 |
| 2024-08-09 | 7,665.71 | 7,877.25 | 7,514.61 | 7,816.81 | 7,533.78 | 1,202,761 |
| 2024-08-08 | 7,323.22 | 7,706.01 | 7,272.86 | 7,554.91 | 7,281.36 | 1,497,015 |
| 2024-08-07 | 6,839.71 | 7,434.03 | 6,799.42 | 7,303.08 | 7,038.65 | 1,168,963 |
| 2024-08-06 | 6,910.22 | 7,182.20 | 6,799.42 | 6,920.30 | 6,669.73 | 1,107,303 |
| 2024-08-05 | 7,303.08 | 7,303.08 | 6,648.32 | 6,708.76 | 6,465.85 | 1,967,971 |
| 2024-08-02 | 7,585.13 | 7,645.57 | 7,403.81 | 7,464.25 | 7,193.98 | 710,305 |
| 2024-08-01 | 7,806.74 | 7,816.81 | 7,665.71 | 7,736.23 | 7,456.11 | 573,747 |
| 2024-07-31 | 7,776.52 | 7,806.74 | 7,706.01 | 7,806.74 | 7,524.07 | 346,550 |
| 2024-07-30 | 7,786.59 | 7,836.96 | 7,675.79 | 7,675.79 | 7,397.86 | 430,991 |
| 2024-07-29 | 7,706.01 | 8,008.20 | 7,625.42 | 7,857.10 | 7,572.62 | 892,921 |
| 2024-07-26 | 7,454.18 | 7,645.57 | 7,403.81 | 7,564.98 | 7,291.07 | 362,043 |
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.