Mirae Asset Daewoo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,042.29 | 4,082.61 | 4,027.17 | 4,032.21 | 3,713.09 | 9,984 |
| 2024-07-24 | 4,062.45 | 4,133.02 | 4,047.33 | 4,062.45 | 3,740.94 | 36,185 |
| 2024-07-23 | 4,077.57 | 4,092.70 | 4,001.97 | 4,057.41 | 3,736.30 | 14,845 |
| 2024-07-22 | 4,112.86 | 4,153.18 | 4,027.17 | 4,067.49 | 3,745.58 | 33,713 |
| 2024-07-19 | 4,143.10 | 4,153.18 | 3,991.89 | 4,112.86 | 3,787.35 | 20,248 |
| 2024-07-18 | 4,163.26 | 4,163.26 | 4,127.98 | 4,153.18 | 3,824.48 | 12,258 |
| 2024-07-17 | 4,138.06 | 4,198.54 | 4,138.06 | 4,163.26 | 3,833.77 | 23,200 |
| 2024-07-16 | 4,138.06 | 4,173.34 | 4,127.98 | 4,127.98 | 3,801.28 | 8,275 |
| 2024-07-15 | 4,133.02 | 4,153.18 | 4,117.90 | 4,133.02 | 3,805.92 | 19,714 |
| 2024-07-12 | 4,122.94 | 4,143.10 | 4,087.65 | 4,133.02 | 3,805.92 | 5,399 |
| 2024-07-11 | 4,072.53 | 4,138.06 | 4,072.53 | 4,122.94 | 3,796.64 | 40,943 |
| 2024-07-10 | 4,057.41 | 4,112.86 | 4,042.29 | 4,067.49 | 3,745.58 | 18,836 |
| 2024-07-09 | 4,092.70 | 4,102.78 | 4,042.29 | 4,052.37 | 3,731.66 | 22,942 |
| 2024-07-08 | 4,057.41 | 4,122.94 | 4,047.33 | 4,092.70 | 3,768.79 | 30,993 |
| 2024-07-05 | 4,052.37 | 4,107.82 | 4,052.37 | 4,057.41 | 3,736.30 | 10,754 |
| 2024-07-04 | 3,991.89 | 4,097.74 | 3,991.89 | 4,062.45 | 3,740.94 | 36,955 |
| 2024-07-03 | 3,961.65 | 4,007.01 | 3,956.61 | 3,986.85 | 3,671.32 | 24,048 |
| 2024-07-02 | 3,956.61 | 4,022.13 | 3,936.45 | 3,956.61 | 3,643.47 | 29,340 |
| 2024-07-01 | 3,956.61 | 3,971.73 | 3,936.45 | 3,956.61 | 3,643.47 | 3,787 |
| 2024-06-28 | 3,936.45 | 4,007.01 | 3,931.41 | 3,956.61 | 3,643.47 | 10,195 |
| 2024-06-27 | 3,971.73 | 3,976.77 | 3,916.29 | 3,931.41 | 3,620.26 | 8,854 |
| 2024-06-26 | 3,971.73 | 3,991.89 | 3,961.65 | 3,976.77 | 3,662.04 | 2,573 |
| 2024-06-25 | 3,951.57 | 4,012.05 | 3,941.49 | 3,971.73 | 3,657.39 | 16,887 |
| 2024-06-24 | 3,956.61 | 4,017.09 | 3,931.41 | 3,951.57 | 3,638.83 | 37,050 |
| 2024-06-21 | 3,971.73 | 4,001.97 | 3,941.49 | 3,951.57 | 3,638.83 | 8,759 |
| 2024-06-20 | 3,946.53 | 4,012.05 | 3,916.29 | 3,971.73 | 3,657.39 | 11,014 |
| 2024-06-19 | 3,906.21 | 3,946.53 | 3,906.21 | 3,946.53 | 3,634.19 | 15,120 |
| 2024-06-18 | 3,911.25 | 3,946.53 | 3,881.00 | 3,906.21 | 3,597.06 | 18,945 |
| 2024-06-17 | 3,941.49 | 3,946.53 | 3,886.04 | 3,901.17 | 3,592.42 | 14,404 |
| 2024-06-14 | 3,936.45 | 3,961.65 | 3,926.37 | 3,941.49 | 3,629.55 | 5,455 |
| 2024-06-13 | 3,941.49 | 4,001.97 | 3,936.45 | 3,946.53 | 3,634.19 | 26,460 |
| 2024-06-12 | 3,936.45 | 3,976.77 | 3,921.33 | 3,921.33 | 3,610.98 | 15,092 |
| 2024-06-11 | 3,951.57 | 4,027.17 | 3,926.37 | 3,936.45 | 3,624.91 | 23,465 |
| 2024-06-10 | 3,956.61 | 3,996.93 | 3,911.25 | 3,951.57 | 3,638.83 | 13,508 |
| 2024-06-07 | 3,931.41 | 3,961.65 | 3,931.41 | 3,956.61 | 3,643.47 | 2,756 |
| 2024-06-05 | 3,931.41 | 3,941.49 | 3,886.04 | 3,921.33 | 3,610.98 | 68,688 |
| 2024-06-04 | 4,001.97 | 4,022.13 | 3,921.33 | 3,926.37 | 3,615.62 | 26,132 |
| 2024-06-03 | 3,951.57 | 3,981.81 | 3,951.57 | 3,976.77 | 3,662.04 | 17,767 |
| 2024-05-31 | 4,007.01 | 4,007.01 | 3,916.29 | 3,951.57 | 3,638.83 | 16,815 |
| 2024-05-30 | 4,012.05 | 4,012.05 | 3,931.41 | 3,936.45 | 3,624.91 | 31,487 |
| 2024-05-29 | 4,037.25 | 4,037.25 | 3,986.85 | 4,012.05 | 3,694.53 | 7,661 |
| 2024-05-28 | 4,037.25 | 4,042.29 | 4,022.13 | 4,032.21 | 3,713.09 | 4,413 |
| 2024-05-27 | 4,067.49 | 4,112.86 | 4,027.17 | 4,032.21 | 3,713.09 | 23,839 |
| 2024-05-24 | 4,072.53 | 4,102.78 | 4,027.17 | 4,062.45 | 3,740.94 | 19,724 |
| 2024-05-23 | 4,092.70 | 4,122.94 | 4,062.45 | 4,072.53 | 3,750.22 | 8,596 |
| 2024-05-22 | 4,107.82 | 4,133.02 | 4,062.45 | 4,092.70 | 3,768.79 | 40,525 |
| 2024-05-21 | 4,107.82 | 4,143.10 | 4,077.57 | 4,102.78 | 3,778.07 | 16,587 |
| 2024-05-20 | 4,117.90 | 4,153.18 | 4,107.82 | 4,112.86 | 3,787.35 | 6,396 |
| 2024-05-17 | 4,168.30 | 4,168.30 | 4,102.78 | 4,117.90 | 3,791.99 | 4,888 |
| 2024-05-16 | 4,127.98 | 4,183.42 | 4,127.98 | 4,133.02 | 3,805.92 | 26,112 |
| 2024-05-14 | 4,138.06 | 4,178.38 | 4,112.86 | 4,122.94 | 3,796.64 | 12,789 |
| 2024-05-13 | 4,153.18 | 4,228.78 | 4,107.82 | 4,133.02 | 3,805.92 | 27,023 |
| 2024-05-10 | 4,027.17 | 4,163.26 | 4,027.17 | 4,153.18 | 3,824.48 | 40,853 |
| 2024-05-09 | 4,027.17 | 4,122.94 | 3,981.81 | 4,037.25 | 3,717.73 | 34,637 |
| 2024-05-08 | 4,032.21 | 4,102.78 | 3,996.93 | 4,022.13 | 3,703.81 | 22,107 |
| 2024-05-07 | 4,052.37 | 4,158.22 | 4,022.13 | 4,032.21 | 3,713.09 | 27,100 |
| 2024-05-03 | 4,062.45 | 4,148.14 | 4,027.17 | 4,047.33 | 3,727.02 | 16,305 |
| 2024-05-02 | 4,077.57 | 4,127.98 | 4,042.29 | 4,057.41 | 3,736.30 | 27,358 |
| 2024-04-30 | 4,148.14 | 4,158.22 | 4,037.25 | 4,082.61 | 3,759.50 | 19,755 |
| 2024-04-29 | 4,112.86 | 4,173.34 | 4,097.74 | 4,107.82 | 3,782.71 | 13,786 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-16 | 332.6575 KRW |
| 2025-03-28 | 275.0001 KRW |
| 2024-03-28 | 165.0001 KRW |
| 2022-12-28 | 220.0001 KRW |
| 2021-12-29 | 330.0001 KRW |
| 2020-12-29 | 220.0001 KRW |
| 2019-12-27 | 286.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.