Mirae Asset Daewoo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3,850.76 | 3,855.80 | 3,810.44 | 3,815.48 | 3,376.75 | 8,485 |
| 2023-08-01 | 3,805.40 | 3,860.84 | 3,790.28 | 3,850.76 | 3,407.97 | 6,183 |
| 2023-07-31 | 3,770.12 | 3,800.36 | 3,739.88 | 3,800.36 | 3,363.37 | 8,710 |
| 2023-07-28 | 3,739.88 | 3,765.08 | 3,729.80 | 3,765.08 | 3,332.14 | 10,817 |
| 2023-07-27 | 3,679.39 | 3,755.00 | 3,669.31 | 3,739.88 | 3,309.84 | 31,871 |
| 2023-07-26 | 3,790.28 | 3,790.28 | 3,674.35 | 3,679.39 | 3,256.31 | 43,558 |
| 2023-07-25 | 3,825.56 | 3,835.64 | 3,744.92 | 3,780.20 | 3,345.52 | 29,185 |
| 2023-07-24 | 3,906.21 | 3,906.21 | 3,770.12 | 3,830.60 | 3,390.13 | 33,580 |
| 2023-07-21 | 3,906.21 | 4,032.21 | 3,886.04 | 3,901.17 | 3,452.58 | 4,942 |
| 2023-07-20 | 3,891.08 | 3,911.25 | 3,881.00 | 3,901.17 | 3,452.58 | 7,631 |
| 2023-07-19 | 3,946.53 | 3,966.69 | 3,865.88 | 3,891.08 | 3,443.66 | 16,652 |
| 2023-07-18 | 3,981.81 | 3,986.85 | 3,911.25 | 3,956.61 | 3,501.65 | 9,007 |
| 2023-07-17 | 3,946.53 | 3,981.81 | 3,946.53 | 3,981.81 | 3,523.95 | 15,794 |
| 2023-07-14 | 4,001.97 | 4,027.17 | 3,981.81 | 4,027.17 | 3,564.10 | 14,618 |
| 2023-07-13 | 3,986.85 | 4,012.05 | 3,941.49 | 4,001.97 | 3,541.79 | 7,032 |
| 2023-07-12 | 3,976.77 | 3,986.85 | 3,946.53 | 3,976.77 | 3,519.49 | 6,581 |
| 2023-07-11 | 3,966.69 | 3,981.81 | 3,941.49 | 3,976.77 | 3,519.49 | 11,320 |
| 2023-07-10 | 3,976.77 | 3,976.77 | 3,845.72 | 3,956.61 | 3,501.65 | 13,185 |
| 2023-07-07 | 4,007.01 | 4,007.01 | 3,946.53 | 3,976.77 | 3,519.49 | 6,307 |
| 2023-07-06 | 4,047.33 | 4,052.37 | 3,931.41 | 4,001.97 | 3,541.79 | 32,980 |
| 2023-07-05 | 4,077.57 | 4,082.61 | 4,027.17 | 4,042.29 | 3,577.48 | 13,355 |
| 2023-07-04 | 4,087.65 | 4,102.78 | 4,052.37 | 4,072.53 | 3,604.24 | 9,316 |
| 2023-07-03 | 4,067.49 | 4,112.86 | 4,062.45 | 4,082.61 | 3,613.16 | 7,837 |
| 2023-06-30 | 4,092.70 | 4,117.90 | 4,062.45 | 4,067.49 | 3,599.78 | 13,757 |
| 2023-06-29 | 4,097.74 | 4,097.74 | 4,067.49 | 4,087.65 | 3,617.62 | 5,076 |
| 2023-06-28 | 4,097.74 | 4,102.78 | 4,072.53 | 4,092.70 | 3,622.09 | 4,919 |
| 2023-06-27 | 4,102.78 | 4,102.78 | 4,082.61 | 4,092.70 | 3,622.09 | 8,126 |
| 2023-06-26 | 4,062.45 | 4,148.14 | 4,062.45 | 4,097.74 | 3,626.55 | 7,640 |
| 2023-06-23 | 4,102.78 | 4,122.94 | 4,042.29 | 4,062.45 | 3,595.32 | 13,034 |
| 2023-06-22 | 4,112.86 | 4,112.86 | 4,077.57 | 4,097.74 | 3,626.55 | 13,713 |
| 2023-06-21 | 4,112.86 | 4,133.02 | 4,072.53 | 4,112.86 | 3,639.93 | 10,929 |
| 2023-06-20 | 4,112.86 | 4,117.90 | 4,092.70 | 4,112.86 | 3,639.93 | 2,484 |
| 2023-06-19 | 4,122.94 | 4,122.94 | 4,087.65 | 4,112.86 | 3,639.93 | 4,889 |
| 2023-06-16 | 4,143.10 | 4,163.26 | 4,092.70 | 4,122.94 | 3,648.85 | 9,714 |
| 2023-06-15 | 4,133.02 | 4,168.30 | 4,117.90 | 4,133.02 | 3,657.77 | 9,242 |
| 2023-06-14 | 4,173.34 | 4,173.34 | 4,112.86 | 4,133.02 | 3,657.77 | 11,042 |
| 2023-06-13 | 4,173.34 | 4,193.50 | 4,122.94 | 4,168.30 | 3,689.00 | 26,154 |
| 2023-06-12 | 4,183.42 | 4,183.42 | 4,133.02 | 4,168.30 | 3,689.00 | 15,446 |
| 2023-06-09 | 4,173.34 | 4,208.62 | 4,158.22 | 4,188.46 | 3,706.84 | 11,959 |
| 2023-06-08 | 4,168.30 | 4,178.38 | 4,153.18 | 4,168.30 | 3,689.00 | 6,296 |
| 2023-06-07 | 4,153.18 | 4,198.54 | 4,143.10 | 4,173.34 | 3,693.46 | 10,741 |
| 2023-06-05 | 4,143.10 | 4,218.70 | 4,133.02 | 4,148.14 | 3,671.15 | 17,557 |
| 2023-06-02 | 4,097.74 | 4,158.22 | 4,097.74 | 4,127.98 | 3,653.31 | 9,062 |
| 2023-06-01 | 4,127.98 | 4,153.18 | 4,117.90 | 4,117.90 | 3,644.39 | 8,271 |
| 2023-05-31 | 4,122.94 | 4,153.18 | 4,117.90 | 4,127.98 | 3,653.31 | 8,078 |
| 2023-05-30 | 4,107.82 | 4,138.06 | 4,077.57 | 4,117.90 | 3,644.39 | 7,483 |
| 2023-05-26 | 4,143.10 | 4,143.10 | 4,042.29 | 4,087.65 | 3,617.62 | 7,796 |
| 2023-05-25 | 4,173.34 | 4,178.38 | 4,102.78 | 4,117.90 | 3,644.39 | 10,381 |
| 2023-05-24 | 4,168.30 | 4,223.74 | 4,158.22 | 4,178.38 | 3,697.92 | 9,890 |
| 2023-05-23 | 4,158.22 | 4,168.30 | 4,133.02 | 4,158.22 | 3,680.07 | 7,081 |
| 2023-05-22 | 4,092.70 | 4,334.63 | 4,092.70 | 4,153.18 | 3,675.61 | 13,421 |
| 2023-05-19 | 4,057.41 | 4,289.27 | 4,037.25 | 4,092.70 | 3,622.09 | 19,416 |
| 2023-05-18 | 4,027.17 | 4,057.41 | 4,027.17 | 4,057.41 | 3,590.86 | 10,308 |
| 2023-05-17 | 4,042.29 | 4,042.29 | 4,012.05 | 4,022.13 | 3,559.64 | 129,971 |
| 2023-05-16 | 4,047.33 | 4,047.33 | 4,017.09 | 4,037.25 | 3,573.02 | 6,149 |
| 2023-05-15 | 4,077.57 | 4,077.57 | 4,027.17 | 4,042.29 | 3,577.48 | 30,274 |
| 2023-05-12 | 4,062.45 | 4,082.61 | 4,052.37 | 4,072.53 | 3,604.24 | 21,789 |
| 2023-05-11 | 4,082.61 | 4,082.61 | 4,032.21 | 4,072.53 | 3,604.24 | 22,300 |
| 2023-05-10 | 4,072.53 | 4,092.70 | 4,057.41 | 4,072.53 | 3,604.24 | 24,586 |
| 2023-05-09 | 4,072.53 | 4,077.57 | 4,032.21 | 4,072.53 | 3,604.24 | 4,231 |
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.