Mirae Asset Daewoo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 3,830.60 | 3,931.41 | 3,830.60 | 3,931.41 | 3,479.34 | 46,635 |
| 2024-01-26 | 3,785.24 | 3,916.29 | 3,785.24 | 3,870.92 | 3,425.81 | 60,214 |
| 2024-01-25 | 3,744.92 | 3,825.56 | 3,714.68 | 3,790.28 | 3,354.44 | 59,982 |
| 2024-01-24 | 3,739.88 | 3,780.20 | 3,709.64 | 3,739.88 | 3,309.84 | 22,663 |
| 2024-01-23 | 3,724.76 | 3,815.48 | 3,684.43 | 3,734.84 | 3,305.38 | 41,912 |
| 2024-01-22 | 3,699.55 | 3,775.16 | 3,679.39 | 3,684.43 | 3,260.77 | 14,685 |
| 2024-01-19 | 3,724.76 | 3,755.00 | 3,659.23 | 3,694.51 | 3,269.69 | 26,991 |
| 2024-01-18 | 3,749.96 | 3,820.52 | 3,659.23 | 3,684.43 | 3,260.77 | 112,138 |
| 2024-01-17 | 3,805.40 | 3,916.29 | 3,699.55 | 3,739.88 | 3,309.84 | 65,332 |
| 2024-01-16 | 3,845.72 | 3,845.72 | 3,800.36 | 3,800.36 | 3,363.37 | 15,970 |
| 2024-01-15 | 3,881.00 | 3,881.00 | 3,830.60 | 3,850.76 | 3,407.97 | 19,604 |
| 2024-01-12 | 3,916.29 | 3,961.65 | 3,845.72 | 3,875.96 | 3,430.28 | 19,755 |
| 2024-01-11 | 3,936.45 | 4,001.97 | 3,886.04 | 3,911.25 | 3,461.50 | 40,112 |
| 2024-01-10 | 3,971.73 | 3,991.89 | 3,916.29 | 3,936.45 | 3,483.80 | 30,070 |
| 2024-01-09 | 3,870.92 | 4,012.05 | 3,870.92 | 3,976.77 | 3,519.49 | 61,407 |
| 2024-01-08 | 3,946.53 | 4,017.09 | 3,891.08 | 3,921.33 | 3,470.42 | 9,058 |
| 2024-01-05 | 3,956.61 | 4,032.21 | 3,936.45 | 3,946.53 | 3,492.73 | 13,839 |
| 2024-01-04 | 3,981.81 | 4,027.17 | 3,941.49 | 3,951.57 | 3,497.19 | 6,697 |
| 2024-01-03 | 4,001.97 | 4,047.33 | 3,931.41 | 3,936.45 | 3,483.80 | 15,036 |
| 2024-01-02 | 4,017.09 | 4,017.09 | 3,991.89 | 4,007.01 | 3,546.25 | 7,431 |
| 2023-12-28 | 3,981.81 | 4,107.82 | 3,976.77 | 4,017.09 | 3,555.17 | 14,801 |
| 2023-12-27 | 3,981.81 | 3,996.93 | 3,961.65 | 3,981.81 | 3,523.95 | 7,389 |
| 2023-12-26 | 3,986.85 | 4,112.86 | 3,956.61 | 3,991.89 | 3,532.87 | 26,261 |
| 2023-12-22 | 4,022.13 | 4,143.10 | 3,981.81 | 3,986.85 | 3,528.41 | 14,468 |
| 2023-12-21 | 4,052.37 | 4,173.34 | 4,017.09 | 4,022.13 | 3,559.64 | 8,843 |
| 2023-12-20 | 4,032.21 | 4,082.61 | 4,022.13 | 4,047.33 | 3,581.94 | 16,224 |
| 2023-12-19 | 4,032.21 | 4,082.61 | 3,991.89 | 4,032.21 | 3,568.56 | 7,978 |
| 2023-12-18 | 4,067.49 | 4,067.49 | 4,017.09 | 4,032.21 | 3,568.56 | 35,567 |
| 2023-12-15 | 4,022.13 | 4,082.61 | 4,022.13 | 4,067.49 | 3,599.78 | 11,418 |
| 2023-12-14 | 4,042.29 | 4,122.94 | 4,022.13 | 4,022.13 | 3,559.64 | 8,012 |
| 2023-12-13 | 4,042.29 | 4,047.33 | 4,017.09 | 4,032.21 | 3,568.56 | 8,350 |
| 2023-12-12 | 4,047.33 | 4,052.37 | 4,012.05 | 4,032.21 | 3,568.56 | 22,027 |
| 2023-12-11 | 4,052.37 | 4,102.78 | 4,032.21 | 4,042.29 | 3,577.48 | 17,512 |
| 2023-12-08 | 4,067.49 | 4,173.34 | 4,032.21 | 4,062.45 | 3,595.32 | 9,658 |
| 2023-12-07 | 4,133.02 | 4,133.02 | 4,047.33 | 4,062.45 | 3,595.32 | 8,027 |
| 2023-12-06 | 4,107.82 | 4,133.02 | 4,077.57 | 4,082.61 | 3,613.16 | 10,437 |
| 2023-12-05 | 4,062.45 | 4,168.30 | 4,047.33 | 4,117.90 | 3,644.39 | 48,406 |
| 2023-12-04 | 4,047.33 | 4,062.45 | 4,027.17 | 4,062.45 | 3,595.32 | 9,743 |
| 2023-12-01 | 4,001.97 | 4,067.49 | 3,976.77 | 4,037.25 | 3,573.02 | 9,333 |
| 2023-11-30 | 3,966.69 | 4,102.78 | 3,966.69 | 4,001.97 | 3,541.79 | 9,055 |
| 2023-11-29 | 4,067.49 | 4,082.61 | 3,976.77 | 3,976.77 | 3,519.49 | 32,810 |
| 2023-11-28 | 4,112.86 | 4,122.94 | 4,057.41 | 4,067.49 | 3,599.78 | 5,058 |
| 2023-11-27 | 4,092.70 | 4,158.22 | 4,057.41 | 4,067.49 | 3,599.78 | 24,307 |
| 2023-11-24 | 4,012.05 | 4,133.02 | 4,007.01 | 4,077.57 | 3,608.70 | 38,341 |
| 2023-11-23 | 3,966.69 | 4,017.09 | 3,956.61 | 4,007.01 | 3,546.25 | 21,338 |
| 2023-11-22 | 3,901.17 | 3,976.77 | 3,875.96 | 3,956.61 | 3,501.65 | 22,515 |
| 2023-11-21 | 3,911.25 | 3,916.29 | 3,855.80 | 3,901.17 | 3,452.58 | 14,205 |
| 2023-11-20 | 3,881.00 | 3,916.29 | 3,875.96 | 3,875.96 | 3,430.28 | 8,712 |
| 2023-11-17 | 3,891.08 | 3,891.08 | 3,865.88 | 3,875.96 | 3,430.28 | 7,743 |
| 2023-11-16 | 3,896.12 | 3,906.21 | 3,875.96 | 3,896.12 | 3,448.12 | 11,728 |
| 2023-11-15 | 3,850.76 | 3,906.21 | 3,850.76 | 3,896.12 | 3,448.12 | 7,052 |
| 2023-11-14 | 3,815.48 | 3,901.17 | 3,810.44 | 3,850.76 | 3,407.97 | 8,922 |
| 2023-11-13 | 3,805.40 | 3,825.56 | 3,800.36 | 3,810.44 | 3,372.29 | 8,454 |
| 2023-11-10 | 3,780.20 | 3,815.48 | 3,770.12 | 3,800.36 | 3,363.37 | 13,560 |
| 2023-11-09 | 3,800.36 | 3,805.40 | 3,765.08 | 3,795.32 | 3,358.90 | 8,510 |
| 2023-11-08 | 3,820.52 | 3,820.52 | 3,775.16 | 3,785.24 | 3,349.98 | 17,586 |
| 2023-11-07 | 3,875.96 | 3,875.96 | 3,734.84 | 3,785.24 | 3,349.98 | 21,745 |
| 2023-11-06 | 3,739.88 | 3,896.12 | 3,739.88 | 3,870.92 | 3,425.81 | 19,464 |
| 2023-11-03 | 3,694.51 | 3,734.84 | 3,674.35 | 3,734.84 | 3,305.38 | 14,785 |
| 2023-11-02 | 3,664.27 | 3,704.59 | 3,664.27 | 3,689.47 | 3,265.23 | 4,807 |
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.