Mirae Asset Daewoo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,954.58 | 5,020.10 | 4,954.58 | 4,994.90 | 4,193.82 | 5,045 |
| 2022-08-11 | 4,889.06 | 4,969.70 | 4,873.94 | 4,949.54 | 4,155.73 | 15,369 |
| 2022-08-10 | 4,889.06 | 5,020.10 | 4,813.45 | 4,868.90 | 4,088.02 | 11,391 |
| 2022-08-09 | 4,889.06 | 4,889.06 | 4,828.57 | 4,828.57 | 4,054.16 | 5,903 |
| 2022-08-08 | 4,873.94 | 4,914.26 | 4,828.57 | 4,858.82 | 4,079.55 | 9,567 |
| 2022-08-05 | 4,788.25 | 4,878.98 | 4,788.25 | 4,858.82 | 4,079.55 | 5,849 |
| 2022-08-04 | 4,752.97 | 4,818.49 | 4,752.97 | 4,793.29 | 4,024.54 | 5,781 |
| 2022-08-03 | 4,672.33 | 4,788.25 | 4,652.16 | 4,737.85 | 3,977.99 | 5,911 |
| 2022-08-02 | 4,662.25 | 4,672.33 | 4,657.20 | 4,672.33 | 3,922.97 | 8,556 |
| 2022-08-01 | 4,637.04 | 4,662.25 | 4,626.96 | 4,657.20 | 3,910.28 | 7,198 |
| 2022-07-29 | 4,657.20 | 4,687.45 | 4,606.80 | 4,637.04 | 3,893.35 | 17,712 |
| 2022-07-28 | 4,551.36 | 4,657.20 | 4,551.36 | 4,611.84 | 3,872.19 | 3,267 |
| 2022-07-27 | 4,626.96 | 4,637.04 | 4,576.56 | 4,621.92 | 3,880.66 | 1,626 |
| 2022-07-26 | 4,546.32 | 4,637.04 | 4,546.32 | 4,621.92 | 3,880.66 | 1,473 |
| 2022-07-25 | 4,521.12 | 4,647.12 | 4,516.08 | 4,606.80 | 3,867.96 | 7,419 |
| 2022-07-22 | 4,647.12 | 4,652.16 | 4,405.19 | 4,626.96 | 3,884.89 | 6,351 |
| 2022-07-21 | 4,682.41 | 4,682.41 | 4,606.80 | 4,606.80 | 3,867.96 | 4,964 |
| 2022-07-20 | 4,647.12 | 4,687.45 | 4,632.00 | 4,647.12 | 3,901.81 | 7,614 |
| 2022-07-19 | 4,516.08 | 4,637.04 | 4,485.84 | 4,637.04 | 3,893.35 | 4,358 |
| 2022-07-18 | 4,390.07 | 4,611.84 | 4,233.82 | 4,506.00 | 3,783.32 | 16,665 |
| 2022-07-15 | 4,289.27 | 4,435.43 | 4,269.10 | 4,304.39 | 3,614.05 | 5,980 |
| 2022-07-14 | 4,269.10 | 4,294.31 | 4,233.82 | 4,284.23 | 3,597.12 | 2,836 |
| 2022-07-13 | 4,223.74 | 4,294.31 | 4,183.42 | 4,264.06 | 3,580.19 | 14,205 |
| 2022-07-12 | 4,304.39 | 4,319.51 | 4,183.42 | 4,248.94 | 3,567.49 | 18,401 |
| 2022-07-11 | 4,485.84 | 4,485.84 | 4,289.27 | 4,314.47 | 3,622.51 | 10,234 |
| 2022-07-08 | 4,334.63 | 4,526.16 | 4,334.63 | 4,385.03 | 3,681.76 | 6,919 |
| 2022-07-07 | 4,284.23 | 4,440.47 | 4,284.23 | 4,359.83 | 3,660.60 | 7,359 |
| 2022-07-06 | 4,349.75 | 4,379.99 | 4,274.14 | 4,294.31 | 3,605.58 | 14,525 |
| 2022-07-05 | 4,314.47 | 4,410.23 | 4,314.47 | 4,354.79 | 3,656.36 | 42,302 |
| 2022-07-04 | 4,576.56 | 4,626.96 | 4,314.47 | 4,314.47 | 3,622.51 | 65,763 |
| 2022-07-01 | 4,556.40 | 4,828.57 | 4,440.47 | 4,561.44 | 3,829.87 | 6,709 |
| 2022-06-30 | 4,626.96 | 4,813.45 | 4,475.76 | 4,556.40 | 3,825.64 | 6,717 |
| 2022-06-29 | 4,637.04 | 4,637.04 | 4,561.44 | 4,606.80 | 3,867.96 | 8,216 |
| 2022-06-28 | 4,626.96 | 4,642.08 | 4,616.88 | 4,637.04 | 3,893.35 | 3,338 |
| 2022-06-27 | 4,536.24 | 4,677.37 | 4,536.24 | 4,637.04 | 3,893.35 | 10,692 |
| 2022-06-24 | 4,430.39 | 4,606.80 | 4,415.27 | 4,516.08 | 3,791.79 | 24,084 |
| 2022-06-23 | 4,551.36 | 4,591.68 | 4,344.71 | 4,435.43 | 3,724.08 | 17,807 |
| 2022-06-22 | 4,717.69 | 4,758.01 | 4,541.28 | 4,541.28 | 3,812.95 | 22,390 |
| 2022-06-21 | 4,747.93 | 4,758.01 | 4,692.49 | 4,707.61 | 3,952.60 | 12,375 |
| 2022-06-20 | 4,909.22 | 4,909.22 | 4,647.12 | 4,758.01 | 3,994.92 | 26,899 |
| 2022-06-17 | 4,894.10 | 4,904.18 | 4,813.45 | 4,904.18 | 4,117.64 | 10,725 |
| 2022-06-16 | 4,929.38 | 5,015.06 | 4,868.90 | 4,914.26 | 4,126.11 | 22,002 |
| 2022-06-15 | 4,999.94 | 5,060.43 | 4,924.34 | 4,939.46 | 4,147.27 | 13,455 |
| 2022-06-14 | 5,050.35 | 5,141.07 | 4,979.78 | 4,999.94 | 4,198.05 | 42,745 |
| 2022-06-13 | 5,433.41 | 5,967.67 | 5,050.35 | 5,050.35 | 4,240.37 | 175,951 |
| 2022-06-10 | 5,423.33 | 5,453.57 | 5,302.36 | 5,433.41 | 4,561.99 | 8,650 |
| 2022-06-09 | 5,403.16 | 5,433.41 | 5,332.60 | 5,433.41 | 4,561.99 | 4,779 |
| 2022-06-08 | 5,443.49 | 5,443.49 | 5,393.08 | 5,393.08 | 4,528.14 | 25,115 |
| 2022-06-07 | 5,473.73 | 5,473.73 | 5,393.08 | 5,433.41 | 4,561.99 | 12,846 |
| 2022-06-03 | 5,493.89 | 5,503.97 | 5,463.65 | 5,463.65 | 4,587.38 | 4,448 |
| 2022-06-02 | 5,514.05 | 5,524.13 | 5,453.57 | 5,463.65 | 4,587.38 | 6,037 |
| 2022-05-31 | 5,473.73 | 5,534.21 | 5,443.49 | 5,503.97 | 4,621.24 | 15,549 |
| 2022-05-30 | 5,433.41 | 5,503.97 | 5,423.33 | 5,473.73 | 4,595.85 | 13,246 |
| 2022-05-27 | 5,352.76 | 5,453.57 | 5,352.76 | 5,423.33 | 4,553.53 | 3,144 |
| 2022-05-26 | 5,352.76 | 5,403.16 | 5,322.52 | 5,322.52 | 4,468.89 | 3,675 |
| 2022-05-25 | 5,362.84 | 5,423.33 | 5,342.68 | 5,342.68 | 4,485.82 | 8,647 |
| 2022-05-24 | 5,423.33 | 5,423.33 | 5,312.44 | 5,352.76 | 4,494.28 | 4,160 |
| 2022-05-23 | 5,453.57 | 5,463.65 | 5,383.00 | 5,413.24 | 4,545.06 | 5,430 |
| 2022-05-20 | 5,443.49 | 5,483.81 | 5,423.33 | 5,443.49 | 4,570.46 | 9,486 |
| 2022-05-19 | 5,433.41 | 5,463.65 | 5,342.68 | 5,443.49 | 4,570.46 | 8,982 |
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.