Mirae Asset Daewoo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,319.51 | 4,385.03 | 4,299.35 | 4,344.71 | 3,647.90 | 22,729 |
| 2022-11-10 | 4,243.90 | 4,294.31 | 4,243.90 | 4,274.14 | 3,588.65 | 8,424 |
| 2022-11-09 | 4,309.43 | 4,314.47 | 4,228.78 | 4,289.27 | 3,601.35 | 7,596 |
| 2022-11-08 | 4,213.66 | 4,248.94 | 4,203.58 | 4,243.90 | 3,563.26 | 3,245 |
| 2022-11-07 | 4,178.38 | 4,284.23 | 4,173.34 | 4,213.66 | 3,537.87 | 9,679 |
| 2022-11-04 | 4,168.30 | 4,223.74 | 4,158.22 | 4,213.66 | 3,537.87 | 8,989 |
| 2022-11-03 | 4,168.30 | 4,183.42 | 4,163.26 | 4,178.38 | 3,508.25 | 3,532 |
| 2022-11-02 | 4,168.30 | 4,183.42 | 4,163.26 | 4,173.34 | 3,504.02 | 8,543 |
| 2022-11-01 | 4,163.26 | 4,178.38 | 4,153.18 | 4,163.26 | 3,495.55 | 3,303 |
| 2022-10-31 | 4,168.30 | 4,178.38 | 4,153.18 | 4,158.22 | 3,491.32 | 3,583 |
| 2022-10-28 | 4,138.06 | 4,208.62 | 4,138.06 | 4,168.30 | 3,499.78 | 3,298 |
| 2022-10-27 | 4,107.82 | 4,233.82 | 4,107.82 | 4,203.58 | 3,529.41 | 5,595 |
| 2022-10-26 | 4,127.98 | 4,178.38 | 4,102.78 | 4,102.78 | 3,444.77 | 3,873 |
| 2022-10-25 | 4,158.22 | 4,259.02 | 4,107.82 | 4,133.02 | 3,470.16 | 8,440 |
| 2022-10-24 | 4,097.74 | 4,158.22 | 4,082.61 | 4,107.82 | 3,449.00 | 5,824 |
| 2022-10-21 | 4,122.94 | 4,178.38 | 4,032.21 | 4,077.57 | 3,423.61 | 6,414 |
| 2022-10-20 | 4,133.02 | 4,228.78 | 4,092.70 | 4,127.98 | 3,465.93 | 5,025 |
| 2022-10-19 | 4,148.14 | 4,198.54 | 4,133.02 | 4,138.06 | 3,474.39 | 10,143 |
| 2022-10-18 | 4,097.74 | 4,178.38 | 4,097.74 | 4,143.10 | 3,478.62 | 4,601 |
| 2022-10-17 | 4,107.82 | 4,107.82 | 4,032.21 | 4,092.70 | 3,436.31 | 5,164 |
| 2022-10-14 | 4,037.25 | 4,440.47 | 4,037.25 | 4,102.78 | 3,444.77 | 19,720 |
| 2022-10-13 | 4,082.61 | 4,163.26 | 4,022.13 | 4,032.21 | 3,385.52 | 10,836 |
| 2022-10-12 | 4,057.41 | 4,138.06 | 4,057.41 | 4,122.94 | 3,461.70 | 6,285 |
| 2022-10-11 | 4,092.70 | 4,183.42 | 4,047.33 | 4,122.94 | 3,461.70 | 11,137 |
| 2022-10-07 | 4,238.86 | 4,238.86 | 4,193.50 | 4,213.66 | 3,537.87 | 3,552 |
| 2022-10-06 | 4,228.78 | 4,264.06 | 4,223.74 | 4,238.86 | 3,559.03 | 4,539 |
| 2022-10-05 | 4,238.86 | 4,279.19 | 4,183.42 | 4,223.74 | 3,546.34 | 5,424 |
| 2022-10-04 | 4,077.57 | 4,264.06 | 4,077.57 | 4,203.58 | 3,529.41 | 7,114 |
| 2022-09-30 | 4,143.10 | 4,163.26 | 4,082.61 | 4,117.90 | 3,457.47 | 11,235 |
| 2022-09-29 | 4,148.14 | 4,188.46 | 4,112.86 | 4,148.14 | 3,482.86 | 13,199 |
| 2022-09-28 | 4,143.10 | 4,223.74 | 4,102.78 | 4,148.14 | 3,482.86 | 6,086 |
| 2022-09-27 | 4,168.30 | 4,319.51 | 4,133.02 | 4,218.70 | 3,542.10 | 29,060 |
| 2022-09-26 | 4,566.48 | 4,566.48 | 4,289.27 | 4,314.47 | 3,622.51 | 9,111 |
| 2022-09-23 | 4,521.12 | 4,531.20 | 4,490.88 | 4,506.00 | 3,783.32 | 7,032 |
| 2022-09-22 | 4,626.96 | 4,626.96 | 4,425.35 | 4,516.08 | 3,791.79 | 6,653 |
| 2022-09-21 | 4,626.96 | 4,632.00 | 4,561.44 | 4,626.96 | 3,884.89 | 1,459 |
| 2022-09-20 | 4,586.64 | 4,637.04 | 4,561.44 | 4,621.92 | 3,880.66 | 11,818 |
| 2022-09-19 | 4,662.25 | 4,662.25 | 4,581.60 | 4,581.60 | 3,846.80 | 5,373 |
| 2022-09-16 | 4,652.16 | 4,662.25 | 4,551.36 | 4,657.20 | 3,910.28 | 5,868 |
| 2022-09-15 | 4,606.80 | 4,652.16 | 4,606.80 | 4,647.12 | 3,901.81 | 7,534 |
| 2022-09-14 | 4,546.32 | 4,637.04 | 4,490.88 | 4,606.80 | 3,867.96 | 6,864 |
| 2022-09-13 | 4,611.84 | 4,682.41 | 4,596.72 | 4,677.37 | 3,927.21 | 7,428 |
| 2022-09-08 | 4,531.20 | 4,637.04 | 4,435.43 | 4,611.84 | 3,872.19 | 11,053 |
| 2022-09-07 | 4,606.80 | 4,606.80 | 4,495.92 | 4,526.16 | 3,800.25 | 5,199 |
| 2022-09-06 | 4,601.76 | 4,667.29 | 4,581.60 | 4,606.80 | 3,867.96 | 14,819 |
| 2022-09-05 | 4,642.08 | 4,672.33 | 4,596.72 | 4,601.76 | 3,863.73 | 7,926 |
| 2022-09-02 | 4,662.25 | 4,944.50 | 4,637.04 | 4,652.16 | 3,906.05 | 23,342 |
| 2022-09-01 | 4,788.25 | 4,808.41 | 4,637.04 | 4,657.20 | 3,910.28 | 7,443 |
| 2022-08-31 | 4,667.29 | 4,768.09 | 4,647.12 | 4,768.09 | 4,003.38 | 11,777 |
| 2022-08-30 | 4,566.48 | 4,672.33 | 4,566.48 | 4,672.33 | 3,922.97 | 3,822 |
| 2022-08-29 | 4,758.01 | 4,758.01 | 4,546.32 | 4,546.32 | 3,817.18 | 6,979 |
| 2022-08-26 | 4,773.13 | 4,788.25 | 4,737.85 | 4,758.01 | 3,994.92 | 6,214 |
| 2022-08-25 | 4,677.37 | 4,793.29 | 4,677.37 | 4,773.13 | 4,007.61 | 2,532 |
| 2022-08-24 | 4,717.69 | 4,717.69 | 4,677.37 | 4,712.65 | 3,956.83 | 4,067 |
| 2022-08-23 | 4,778.17 | 4,778.17 | 4,687.45 | 4,702.57 | 3,948.37 | 4,948 |
| 2022-08-22 | 4,909.22 | 4,909.22 | 4,778.17 | 4,778.17 | 4,011.84 | 14,836 |
| 2022-08-19 | 4,924.34 | 4,989.86 | 4,818.49 | 4,904.18 | 4,117.64 | 5,062 |
| 2022-08-18 | 4,939.46 | 4,954.58 | 4,793.29 | 4,919.30 | 4,130.34 | 3,301 |
| 2022-08-17 | 5,010.02 | 5,060.43 | 4,929.38 | 4,934.42 | 4,143.03 | 15,246 |
| 2022-08-16 | 4,999.94 | 5,035.22 | 4,994.90 | 5,010.02 | 4,206.51 | 8,808 |
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.