Mirae Asset Daewoo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,107.82 | 4,163.26 | 4,092.70 | 4,112.86 | 3,787.35 | 45,695 |
| 2024-04-25 | 4,097.74 | 4,158.22 | 4,042.29 | 4,102.78 | 3,778.07 | 49,991 |
| 2024-04-24 | 4,097.74 | 4,173.34 | 4,097.74 | 4,107.82 | 3,782.71 | 36,853 |
| 2024-04-23 | 4,057.41 | 4,213.66 | 4,027.17 | 4,102.78 | 3,778.07 | 63,212 |
| 2024-04-22 | 3,971.73 | 4,067.49 | 3,971.73 | 4,067.49 | 3,745.58 | 76,314 |
| 2024-04-19 | 3,971.73 | 4,017.09 | 3,901.17 | 3,966.69 | 3,652.75 | 28,423 |
| 2024-04-18 | 3,951.57 | 4,027.17 | 3,921.33 | 3,966.69 | 3,652.75 | 108,695 |
| 2024-04-17 | 3,936.45 | 4,027.17 | 3,921.33 | 3,946.53 | 3,634.19 | 60,229 |
| 2024-04-16 | 3,961.65 | 4,052.37 | 3,911.25 | 3,931.41 | 3,620.26 | 32,147 |
| 2024-04-15 | 3,956.61 | 3,971.73 | 3,916.29 | 3,966.69 | 3,652.75 | 25,839 |
| 2024-04-12 | 4,027.17 | 4,112.86 | 3,966.69 | 3,976.77 | 3,662.04 | 28,410 |
| 2024-04-11 | 4,057.41 | 4,087.65 | 4,007.01 | 4,017.09 | 3,699.17 | 42,267 |
| 2024-04-09 | 4,067.49 | 4,092.70 | 4,052.37 | 4,052.37 | 3,731.66 | 6,629 |
| 2024-04-08 | 4,067.49 | 4,117.90 | 4,022.13 | 4,062.45 | 3,740.94 | 64,995 |
| 2024-04-05 | 4,012.05 | 4,067.49 | 3,971.73 | 4,022.13 | 3,703.81 | 33,555 |
| 2024-04-04 | 4,052.37 | 4,122.94 | 4,037.25 | 4,077.57 | 3,754.86 | 49,047 |
| 2024-04-03 | 4,067.49 | 4,067.49 | 4,017.09 | 4,047.33 | 3,727.02 | 21,623 |
| 2024-04-02 | 4,032.21 | 4,122.94 | 4,032.21 | 4,062.45 | 3,740.94 | 17,105 |
| 2024-04-01 | 4,168.30 | 4,173.34 | 4,032.21 | 4,052.37 | 3,731.66 | 65,317 |
| 2024-03-29 | 4,198.54 | 4,203.58 | 4,148.14 | 4,163.26 | 3,833.77 | 14,220 |
| 2024-03-28 | 4,233.82 | 4,264.06 | 4,092.70 | 4,198.54 | 3,866.26 | 43,754 |
| 2024-03-27 | 4,405.19 | 4,460.63 | 4,238.86 | 4,238.86 | 3,751.45 | 59,887 |
| 2024-03-26 | 4,344.71 | 4,425.35 | 4,344.71 | 4,374.95 | 3,871.88 | 26,226 |
| 2024-03-25 | 4,415.27 | 4,450.55 | 4,354.79 | 4,364.87 | 3,862.96 | 22,816 |
| 2024-03-22 | 4,395.11 | 4,455.59 | 4,390.07 | 4,415.27 | 3,907.57 | 32,979 |
| 2024-03-21 | 4,339.67 | 4,410.23 | 4,339.67 | 4,390.07 | 3,885.27 | 25,889 |
| 2024-03-20 | 4,279.19 | 4,369.91 | 4,279.19 | 4,324.55 | 3,827.28 | 35,910 |
| 2024-03-19 | 4,289.27 | 4,405.19 | 4,264.06 | 4,274.14 | 3,782.67 | 45,118 |
| 2024-03-18 | 4,400.15 | 4,400.15 | 4,289.27 | 4,289.27 | 3,796.05 | 38,828 |
| 2024-03-15 | 4,415.27 | 4,460.63 | 4,138.06 | 4,395.11 | 3,889.73 | 56,714 |
| 2024-03-14 | 4,334.63 | 4,425.35 | 4,329.59 | 4,425.35 | 3,916.49 | 51,161 |
| 2024-03-13 | 4,299.35 | 4,395.11 | 4,279.19 | 4,344.71 | 3,845.12 | 45,572 |
| 2024-03-12 | 4,274.14 | 4,344.71 | 4,248.94 | 4,299.35 | 3,804.97 | 80,053 |
| 2024-03-11 | 4,314.47 | 4,400.15 | 4,253.98 | 4,269.10 | 3,778.21 | 132,532 |
| 2024-03-08 | 4,269.10 | 4,359.83 | 4,259.02 | 4,314.47 | 3,818.36 | 50,110 |
| 2024-03-07 | 4,299.35 | 4,405.19 | 4,248.94 | 4,264.06 | 3,773.75 | 46,569 |
| 2024-03-06 | 4,334.63 | 4,379.99 | 4,269.10 | 4,309.43 | 3,813.90 | 69,189 |
| 2024-03-05 | 4,425.35 | 4,506.00 | 4,329.59 | 4,339.67 | 3,840.66 | 145,824 |
| 2024-03-04 | 4,435.43 | 4,516.08 | 4,385.03 | 4,425.35 | 3,916.49 | 33,953 |
| 2024-02-29 | 4,460.63 | 4,576.56 | 4,415.27 | 4,435.43 | 3,925.41 | 86,714 |
| 2024-02-28 | 4,450.55 | 4,485.84 | 4,374.95 | 4,465.67 | 3,952.18 | 80,851 |
| 2024-02-27 | 4,445.51 | 4,445.51 | 4,369.91 | 4,405.19 | 3,898.65 | 32,059 |
| 2024-02-26 | 4,546.32 | 4,546.32 | 4,410.23 | 4,445.51 | 3,934.33 | 66,349 |
| 2024-02-23 | 4,490.88 | 4,571.52 | 4,470.72 | 4,536.24 | 4,014.63 | 50,937 |
| 2024-02-22 | 4,485.84 | 4,485.84 | 4,430.39 | 4,475.76 | 3,961.10 | 39,587 |
| 2024-02-21 | 4,460.63 | 4,490.88 | 4,430.39 | 4,485.84 | 3,970.02 | 56,574 |
| 2024-02-20 | 4,506.00 | 4,506.00 | 4,400.15 | 4,435.43 | 3,925.41 | 57,369 |
| 2024-02-19 | 4,374.95 | 4,495.92 | 4,334.63 | 4,470.72 | 3,956.64 | 78,871 |
| 2024-02-16 | 4,208.62 | 4,334.63 | 4,208.62 | 4,319.51 | 3,822.82 | 64,669 |
| 2024-02-15 | 4,228.78 | 4,279.19 | 4,193.50 | 4,208.62 | 3,724.68 | 44,981 |
| 2024-02-14 | 4,259.02 | 4,294.31 | 4,208.62 | 4,218.70 | 3,733.60 | 70,077 |
| 2024-02-13 | 4,294.31 | 4,369.91 | 4,248.94 | 4,299.35 | 3,804.97 | 51,808 |
| 2024-02-08 | 4,253.98 | 4,294.31 | 4,223.74 | 4,294.31 | 3,800.51 | 28,333 |
| 2024-02-07 | 4,168.30 | 4,238.86 | 4,133.02 | 4,223.74 | 3,738.06 | 56,064 |
| 2024-02-06 | 4,188.46 | 4,193.50 | 4,117.90 | 4,168.30 | 3,689.00 | 19,804 |
| 2024-02-05 | 4,203.58 | 4,208.62 | 4,138.06 | 4,188.46 | 3,706.84 | 41,571 |
| 2024-02-02 | 4,122.94 | 4,233.82 | 4,082.61 | 4,188.46 | 3,706.84 | 87,205 |
| 2024-02-01 | 3,961.65 | 4,122.94 | 3,961.65 | 4,097.74 | 3,626.55 | 76,008 |
| 2024-01-31 | 3,991.89 | 4,022.13 | 3,921.33 | 3,961.65 | 3,506.11 | 63,123 |
| 2024-01-30 | 3,931.41 | 4,062.45 | 3,931.41 | 4,001.97 | 3,541.79 | 78,654 |
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.