Mirae Asset Daewoo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4,057.41 | 4,107.82 | 4,012.05 | 4,067.49 | 3,599.78 | 23,847 |
| 2023-05-04 | 4,117.90 | 4,117.90 | 3,941.49 | 4,057.41 | 3,590.86 | 11,747 |
| 2023-05-03 | 4,072.53 | 4,082.61 | 4,037.25 | 4,067.49 | 3,599.78 | 4,194 |
| 2023-05-02 | 4,112.86 | 4,112.86 | 4,052.37 | 4,072.53 | 3,604.24 | 7,612 |
| 2023-04-28 | 4,052.37 | 4,112.86 | 4,037.25 | 4,112.86 | 3,639.93 | 8,821 |
| 2023-04-27 | 4,067.49 | 4,067.49 | 3,981.81 | 4,042.29 | 3,577.48 | 9,274 |
| 2023-04-26 | 4,082.61 | 4,082.61 | 4,047.33 | 4,057.41 | 3,590.86 | 13,808 |
| 2023-04-25 | 4,107.82 | 4,117.90 | 4,072.53 | 4,082.61 | 3,613.16 | 4,907 |
| 2023-04-24 | 4,133.02 | 4,133.02 | 4,082.61 | 4,107.82 | 3,635.47 | 7,377 |
| 2023-04-21 | 4,168.30 | 4,168.30 | 4,092.70 | 4,138.06 | 3,662.23 | 5,760 |
| 2023-04-20 | 4,173.34 | 4,173.34 | 4,143.10 | 4,163.26 | 3,684.54 | 3,096 |
| 2023-04-19 | 4,183.42 | 4,188.46 | 4,133.02 | 4,173.34 | 3,693.46 | 18,776 |
| 2023-04-18 | 4,173.34 | 4,183.42 | 4,092.70 | 4,173.34 | 3,693.46 | 16,872 |
| 2023-04-17 | 4,163.26 | 4,213.66 | 4,153.18 | 4,173.34 | 3,693.46 | 15,113 |
| 2023-04-14 | 4,112.86 | 4,203.58 | 4,112.86 | 4,178.38 | 3,697.92 | 24,846 |
| 2023-04-13 | 4,107.82 | 4,143.10 | 4,077.57 | 4,107.82 | 3,635.47 | 12,413 |
| 2023-04-12 | 4,047.33 | 4,107.82 | 4,047.33 | 4,102.78 | 3,631.01 | 12,610 |
| 2023-04-11 | 3,991.89 | 4,087.65 | 3,991.89 | 4,067.49 | 3,599.78 | 35,423 |
| 2023-04-10 | 3,991.89 | 4,001.97 | 3,981.81 | 3,991.89 | 3,532.87 | 19,821 |
| 2023-04-07 | 3,966.69 | 4,007.01 | 3,956.61 | 4,001.97 | 3,541.79 | 7,612 |
| 2023-04-06 | 3,991.89 | 3,991.89 | 3,946.53 | 3,961.65 | 3,506.11 | 20,661 |
| 2023-04-05 | 3,996.93 | 4,012.05 | 3,971.73 | 3,976.77 | 3,519.49 | 8,731 |
| 2023-04-04 | 4,007.01 | 4,027.17 | 3,981.81 | 3,991.89 | 3,532.87 | 9,370 |
| 2023-04-03 | 4,032.21 | 4,032.21 | 3,991.89 | 4,001.97 | 3,541.79 | 9,513 |
| 2023-03-31 | 3,996.93 | 4,022.13 | 3,976.77 | 4,012.05 | 3,550.71 | 12,244 |
| 2023-03-30 | 3,981.81 | 4,017.09 | 3,971.73 | 3,991.89 | 3,532.87 | 3,974 |
| 2023-03-29 | 3,991.89 | 4,001.97 | 3,951.57 | 3,981.81 | 3,523.95 | 12,238 |
| 2023-03-28 | 4,001.97 | 4,012.05 | 3,976.77 | 3,986.85 | 3,528.41 | 9,701 |
| 2023-03-27 | 3,986.85 | 4,017.09 | 3,981.81 | 3,996.93 | 3,537.33 | 11,653 |
| 2023-03-24 | 4,047.33 | 4,062.45 | 3,981.81 | 4,017.09 | 3,555.17 | 9,489 |
| 2023-03-23 | 4,057.41 | 4,057.41 | 4,022.13 | 4,042.29 | 3,577.48 | 11,204 |
| 2023-03-22 | 4,072.53 | 4,077.57 | 4,037.25 | 4,057.41 | 3,590.86 | 4,166 |
| 2023-03-21 | 4,072.53 | 4,077.57 | 4,047.33 | 4,067.49 | 3,599.78 | 6,101 |
| 2023-03-20 | 4,042.29 | 4,072.53 | 4,012.05 | 4,062.45 | 3,595.32 | 13,773 |
| 2023-03-17 | 4,042.29 | 4,092.70 | 4,032.21 | 4,047.33 | 3,581.94 | 13,385 |
| 2023-03-16 | 4,057.41 | 4,062.45 | 3,931.41 | 4,037.25 | 3,573.02 | 11,458 |
| 2023-03-15 | 4,052.37 | 4,082.61 | 4,032.21 | 4,052.37 | 3,586.40 | 24,444 |
| 2023-03-14 | 4,178.38 | 4,178.38 | 4,022.13 | 4,032.21 | 3,568.56 | 33,623 |
| 2023-03-13 | 4,223.74 | 4,223.74 | 4,143.10 | 4,183.42 | 3,702.38 | 7,927 |
| 2023-03-10 | 4,264.06 | 4,264.06 | 4,223.74 | 4,233.82 | 3,746.98 | 5,848 |
| 2023-03-09 | 4,264.06 | 4,279.19 | 4,243.90 | 4,269.10 | 3,778.21 | 2,786 |
| 2023-03-08 | 4,253.98 | 4,279.19 | 4,223.74 | 4,259.02 | 3,769.29 | 11,881 |
| 2023-03-07 | 4,334.63 | 4,334.63 | 4,279.19 | 4,294.31 | 3,800.51 | 8,584 |
| 2023-03-06 | 4,334.63 | 4,359.83 | 4,248.94 | 4,334.63 | 3,836.20 | 22,381 |
| 2023-03-03 | 4,374.95 | 4,374.95 | 4,274.14 | 4,284.23 | 3,791.59 | 4,638 |
| 2023-03-02 | 4,279.19 | 4,289.27 | 4,274.14 | 4,279.19 | 3,787.13 | 7,334 |
| 2023-02-28 | 4,264.06 | 4,284.23 | 4,259.02 | 4,279.19 | 3,787.13 | 11,149 |
| 2023-02-27 | 4,304.39 | 4,314.47 | 4,238.86 | 4,264.06 | 3,773.75 | 10,201 |
| 2023-02-24 | 4,329.59 | 4,349.75 | 4,309.43 | 4,309.43 | 3,813.90 | 6,913 |
| 2023-02-23 | 4,319.51 | 4,349.75 | 4,299.35 | 4,334.63 | 3,836.20 | 2,247 |
| 2023-02-22 | 4,264.06 | 4,339.67 | 4,264.06 | 4,319.51 | 3,822.82 | 6,470 |
| 2023-02-21 | 4,314.47 | 4,364.87 | 4,289.27 | 4,344.71 | 3,845.12 | 9,560 |
| 2023-02-20 | 4,289.27 | 4,324.55 | 4,259.02 | 4,314.47 | 3,818.36 | 15,485 |
| 2023-02-17 | 4,309.43 | 4,314.47 | 4,259.02 | 4,284.23 | 3,791.59 | 12,630 |
| 2023-02-16 | 4,324.55 | 4,390.07 | 4,274.14 | 4,314.47 | 3,818.36 | 41,945 |
| 2023-02-15 | 4,304.39 | 4,329.59 | 4,238.86 | 4,279.19 | 3,787.13 | 19,706 |
| 2023-02-14 | 4,369.91 | 4,369.91 | 4,269.10 | 4,324.55 | 3,827.28 | 50,660 |
| 2023-02-13 | 4,506.00 | 4,506.00 | 4,309.43 | 4,319.51 | 3,822.82 | 16,080 |
| 2023-02-10 | 4,400.15 | 4,470.72 | 4,339.67 | 4,450.55 | 3,938.79 | 8,143 |
| 2023-02-09 | 4,541.28 | 4,541.28 | 4,400.15 | 4,400.15 | 3,894.19 | 11,299 |
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.