Mirae Asset Daewoo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 4,405.19 | 4,495.92 | 4,395.11 | 4,490.88 | 3,974.48 | 11,398 |
| 2023-02-07 | 4,440.47 | 4,445.51 | 4,299.35 | 4,400.15 | 3,894.19 | 7,335 |
| 2023-02-06 | 4,425.35 | 4,460.63 | 4,400.15 | 4,435.43 | 3,925.41 | 3,597 |
| 2023-02-03 | 4,475.76 | 4,500.96 | 4,450.55 | 4,455.59 | 3,943.26 | 2,287 |
| 2023-02-02 | 4,369.91 | 4,561.44 | 4,369.91 | 4,495.92 | 3,978.94 | 43,453 |
| 2023-02-01 | 4,299.35 | 4,385.03 | 4,269.10 | 4,369.91 | 3,867.42 | 22,661 |
| 2023-01-31 | 4,309.43 | 4,309.43 | 4,274.14 | 4,294.31 | 3,800.51 | 8,446 |
| 2023-01-30 | 4,309.43 | 4,309.43 | 4,279.19 | 4,304.39 | 3,809.43 | 14,435 |
| 2023-01-27 | 4,299.35 | 4,324.55 | 4,294.31 | 4,304.39 | 3,809.43 | 8,651 |
| 2023-01-26 | 4,253.98 | 4,294.31 | 4,253.98 | 4,294.31 | 3,800.51 | 14,719 |
| 2023-01-25 | 4,259.02 | 4,299.35 | 4,253.98 | 4,274.14 | 3,782.67 | 6,469 |
| 2023-01-20 | 4,253.98 | 4,259.02 | 4,218.70 | 4,253.98 | 3,764.83 | 2,650 |
| 2023-01-19 | 4,253.98 | 4,253.98 | 4,067.49 | 4,248.94 | 3,760.37 | 5,659 |
| 2023-01-18 | 4,238.86 | 4,253.98 | 4,208.62 | 4,248.94 | 3,760.37 | 1,734 |
| 2023-01-17 | 4,269.10 | 4,279.19 | 4,233.82 | 4,238.86 | 3,751.45 | 4,546 |
| 2023-01-16 | 4,269.10 | 4,304.39 | 4,264.06 | 4,269.10 | 3,778.21 | 4,747 |
| 2023-01-13 | 4,243.90 | 4,299.35 | 4,223.74 | 4,269.10 | 3,778.21 | 13,658 |
| 2023-01-12 | 4,218.70 | 4,294.31 | 4,208.62 | 4,238.86 | 3,751.45 | 8,160 |
| 2023-01-11 | 4,253.98 | 4,259.02 | 4,193.50 | 4,213.66 | 3,729.14 | 6,497 |
| 2023-01-10 | 4,243.90 | 4,259.02 | 4,238.86 | 4,248.94 | 3,760.37 | 3,201 |
| 2023-01-09 | 4,243.90 | 4,248.94 | 4,208.62 | 4,243.90 | 3,755.91 | 2,797 |
| 2023-01-06 | 4,233.82 | 4,233.82 | 4,183.42 | 4,213.66 | 3,729.14 | 4,625 |
| 2023-01-05 | 4,183.42 | 4,228.78 | 4,173.34 | 4,228.78 | 3,742.52 | 4,202 |
| 2023-01-04 | 4,072.53 | 4,183.42 | 4,072.53 | 4,178.38 | 3,697.92 | 7,659 |
| 2023-01-03 | 4,092.70 | 4,092.70 | 4,027.17 | 4,072.53 | 3,604.24 | 7,142 |
| 2023-01-02 | 4,077.57 | 4,233.82 | 4,047.33 | 4,057.41 | 3,590.86 | 2,617 |
| 2022-12-29 | 4,153.18 | 4,158.22 | 4,032.21 | 4,072.53 | 3,604.24 | 5,793 |
| 2022-12-28 | 4,198.54 | 4,233.82 | 4,127.98 | 4,148.14 | 3,671.15 | 15,012 |
| 2022-12-27 | 4,289.27 | 4,344.71 | 4,264.06 | 4,289.27 | 3,601.35 | 26,619 |
| 2022-12-26 | 4,309.43 | 4,324.55 | 4,274.14 | 4,284.23 | 3,597.12 | 8,941 |
| 2022-12-23 | 4,374.95 | 4,374.95 | 4,294.31 | 4,299.35 | 3,609.81 | 7,776 |
| 2022-12-22 | 4,319.51 | 4,425.35 | 4,304.39 | 4,349.75 | 3,652.13 | 10,637 |
| 2022-12-21 | 4,324.55 | 4,329.59 | 4,299.35 | 4,319.51 | 3,626.74 | 1,448 |
| 2022-12-20 | 4,294.31 | 4,329.59 | 4,294.31 | 4,319.51 | 3,626.74 | 2,803 |
| 2022-12-19 | 4,309.43 | 4,324.55 | 4,248.94 | 4,324.55 | 3,630.97 | 17,363 |
| 2022-12-16 | 4,304.39 | 4,319.51 | 4,289.27 | 4,319.51 | 3,626.74 | 4,621 |
| 2022-12-15 | 4,324.55 | 4,334.63 | 4,299.35 | 4,319.51 | 3,626.74 | 4,596 |
| 2022-12-14 | 4,304.39 | 4,374.95 | 4,284.23 | 4,329.59 | 3,635.21 | 20,820 |
| 2022-12-13 | 4,349.75 | 4,354.79 | 4,284.23 | 4,309.43 | 3,618.28 | 11,498 |
| 2022-12-12 | 4,359.83 | 4,359.83 | 4,309.43 | 4,349.75 | 3,652.13 | 6,391 |
| 2022-12-09 | 4,339.67 | 4,364.87 | 4,339.67 | 4,354.79 | 3,656.36 | 2,409 |
| 2022-12-08 | 4,329.59 | 4,334.63 | 4,284.23 | 4,334.63 | 3,639.44 | 14,546 |
| 2022-12-07 | 4,339.67 | 4,339.67 | 4,299.35 | 4,329.59 | 3,635.21 | 3,811 |
| 2022-12-06 | 4,435.43 | 4,435.43 | 4,339.67 | 4,339.67 | 3,643.67 | 3,720 |
| 2022-12-05 | 4,425.35 | 4,455.59 | 4,385.03 | 4,430.39 | 3,719.84 | 4,993 |
| 2022-12-02 | 4,455.59 | 4,455.59 | 4,425.35 | 4,435.43 | 3,724.08 | 8,336 |
| 2022-12-01 | 4,410.23 | 4,480.80 | 4,390.07 | 4,450.55 | 3,736.77 | 15,429 |
| 2022-11-30 | 4,334.63 | 4,415.27 | 4,319.51 | 4,405.19 | 3,698.68 | 5,556 |
| 2022-11-29 | 4,319.51 | 4,354.79 | 4,309.43 | 4,339.67 | 3,643.67 | 2,506 |
| 2022-11-28 | 4,339.67 | 4,359.83 | 4,279.19 | 4,314.47 | 3,622.51 | 2,425 |
| 2022-11-25 | 4,359.83 | 4,359.83 | 4,284.23 | 4,334.63 | 3,639.44 | 4,178 |
| 2022-11-24 | 4,289.27 | 4,379.99 | 4,284.23 | 4,354.79 | 3,656.36 | 7,682 |
| 2022-11-23 | 4,269.10 | 4,435.43 | 4,248.94 | 4,284.23 | 3,597.12 | 11,475 |
| 2022-11-22 | 4,259.02 | 4,294.31 | 4,243.90 | 4,264.06 | 3,580.19 | 3,356 |
| 2022-11-21 | 4,334.63 | 4,334.63 | 4,284.23 | 4,289.27 | 3,601.35 | 6,477 |
| 2022-11-18 | 4,344.71 | 4,369.91 | 4,334.63 | 4,334.63 | 3,639.44 | 3,180 |
| 2022-11-17 | 4,349.75 | 4,354.79 | 4,324.55 | 4,344.71 | 3,647.90 | 6,770 |
| 2022-11-16 | 4,385.03 | 4,400.15 | 4,334.63 | 4,344.71 | 3,647.90 | 8,973 |
| 2022-11-15 | 4,364.87 | 4,385.03 | 4,354.79 | 4,379.99 | 3,677.52 | 4,856 |
| 2022-11-14 | 4,344.71 | 4,369.91 | 4,138.06 | 4,369.91 | 3,669.06 | 22,301 |
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.