Mirae Asset Daewoo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,463.65 | 5,564.45 | 5,342.68 | 5,443.49 | 4,570.46 | 13,214 |
| 2022-05-17 | 5,383.00 | 5,443.49 | 5,342.68 | 5,433.41 | 4,561.99 | 15,393 |
| 2022-05-16 | 5,372.92 | 5,443.49 | 5,362.84 | 5,372.92 | 4,511.21 | 8,966 |
| 2022-05-13 | 5,342.68 | 5,433.41 | 5,312.44 | 5,362.84 | 4,502.75 | 14,268 |
| 2022-05-12 | 5,453.57 | 5,574.53 | 5,322.52 | 5,342.68 | 4,485.82 | 15,302 |
| 2022-05-11 | 5,453.57 | 5,514.05 | 5,443.49 | 5,453.57 | 4,578.92 | 5,610 |
| 2022-05-10 | 5,503.97 | 5,503.97 | 5,393.08 | 5,493.89 | 4,612.77 | 14,577 |
| 2022-05-09 | 5,635.02 | 5,675.34 | 5,524.13 | 5,534.21 | 4,646.63 | 7,611 |
| 2022-05-06 | 5,614.86 | 5,695.50 | 5,564.45 | 5,645.10 | 4,739.73 | 8,649 |
| 2022-05-04 | 5,614.86 | 5,685.42 | 5,614.86 | 5,645.10 | 4,739.73 | 13,325 |
| 2022-05-03 | 5,705.58 | 5,745.90 | 5,655.18 | 5,655.18 | 4,748.20 | 18,577 |
| 2022-05-02 | 5,735.82 | 5,735.82 | 5,564.45 | 5,695.50 | 4,782.05 | 11,366 |
| 2022-04-29 | 5,624.94 | 5,705.58 | 5,604.77 | 5,695.50 | 4,782.05 | 14,293 |
| 2022-04-28 | 5,624.94 | 5,685.42 | 5,594.69 | 5,614.86 | 4,714.34 | 25,639 |
| 2022-04-27 | 5,503.97 | 5,675.34 | 5,413.24 | 5,614.86 | 4,714.34 | 32,073 |
| 2022-04-26 | 5,413.24 | 6,249.93 | 5,403.16 | 5,564.45 | 4,672.02 | 448,863 |
| 2022-04-25 | 5,473.73 | 5,524.13 | 5,312.44 | 5,403.16 | 4,536.60 | 20,279 |
| 2022-04-22 | 5,503.97 | 5,544.29 | 5,433.41 | 5,493.89 | 4,612.77 | 18,265 |
| 2022-04-21 | 5,433.41 | 5,544.29 | 5,433.41 | 5,493.89 | 4,612.77 | 12,958 |
| 2022-04-20 | 5,443.49 | 5,534.21 | 5,433.41 | 5,514.05 | 4,629.70 | 22,645 |
| 2022-04-19 | 5,473.73 | 5,483.81 | 5,372.92 | 5,433.41 | 4,561.99 | 12,777 |
| 2022-04-18 | 5,433.41 | 5,443.49 | 5,372.92 | 5,443.49 | 4,570.46 | 13,276 |
| 2022-04-15 | 5,433.41 | 5,483.81 | 5,393.08 | 5,403.16 | 4,536.60 | 16,440 |
| 2022-04-14 | 5,403.16 | 5,443.49 | 5,372.92 | 5,423.33 | 4,553.53 | 13,571 |
| 2022-04-13 | 5,403.16 | 5,413.24 | 5,352.76 | 5,393.08 | 4,528.14 | 11,490 |
| 2022-04-12 | 5,393.08 | 5,393.08 | 5,292.28 | 5,393.08 | 4,528.14 | 6,685 |
| 2022-04-11 | 5,342.68 | 5,393.08 | 5,292.28 | 5,372.92 | 4,511.21 | 5,787 |
| 2022-04-08 | 5,372.92 | 5,372.92 | 5,282.20 | 5,332.60 | 4,477.35 | 8,962 |
| 2022-04-07 | 5,473.73 | 5,473.73 | 5,292.28 | 5,362.84 | 4,502.75 | 7,018 |
| 2022-04-06 | 5,443.49 | 5,453.57 | 5,413.24 | 5,433.41 | 4,561.99 | 16,750 |
| 2022-04-05 | 5,473.73 | 5,473.73 | 5,393.08 | 5,443.49 | 4,570.46 | 32,668 |
| 2022-04-04 | 5,322.52 | 5,493.89 | 5,322.52 | 5,423.33 | 4,553.53 | 26,808 |
| 2022-04-01 | 5,372.92 | 5,393.08 | 5,292.28 | 5,322.52 | 4,468.89 | 11,657 |
| 2022-03-31 | 5,251.96 | 5,342.68 | 5,251.96 | 5,312.44 | 4,460.43 | 8,751 |
| 2022-03-30 | 5,292.28 | 5,332.60 | 5,282.20 | 5,282.20 | 4,435.03 | 16,090 |
| 2022-03-29 | 5,312.44 | 5,322.52 | 5,251.96 | 5,292.28 | 4,443.50 | 9,702 |
| 2022-03-28 | 5,262.04 | 5,312.44 | 5,262.04 | 5,302.36 | 4,451.96 | 9,101 |
| 2022-03-25 | 5,322.52 | 5,332.60 | 5,251.96 | 5,282.20 | 4,435.03 | 16,857 |
| 2022-03-24 | 5,292.28 | 5,322.52 | 5,262.04 | 5,302.36 | 4,451.96 | 10,900 |
| 2022-03-23 | 5,352.76 | 5,453.57 | 5,262.04 | 5,292.28 | 4,443.50 | 41,046 |
| 2022-03-22 | 5,413.24 | 5,413.24 | 5,080.59 | 5,372.92 | 4,511.21 | 19,611 |
| 2022-03-21 | 5,352.76 | 5,383.00 | 5,342.68 | 5,372.92 | 4,511.21 | 26,344 |
| 2022-03-18 | 5,393.08 | 5,413.24 | 5,322.52 | 5,332.60 | 4,477.35 | 14,148 |
| 2022-03-17 | 5,362.84 | 5,453.57 | 5,362.84 | 5,393.08 | 4,528.14 | 21,878 |
| 2022-03-16 | 5,282.20 | 5,372.92 | 5,282.20 | 5,322.52 | 4,468.89 | 6,854 |
| 2022-03-15 | 5,362.84 | 5,372.92 | 5,272.12 | 5,272.12 | 4,426.57 | 7,246 |
| 2022-03-14 | 5,332.60 | 5,372.92 | 5,282.20 | 5,362.84 | 4,502.75 | 10,318 |
| 2022-03-11 | 5,362.84 | 5,403.16 | 5,211.63 | 5,322.52 | 4,468.89 | 9,957 |
| 2022-03-10 | 5,312.44 | 5,453.57 | 5,302.36 | 5,362.84 | 4,502.75 | 15,223 |
| 2022-03-08 | 5,352.76 | 5,352.76 | 5,191.47 | 5,292.28 | 4,443.50 | 10,613 |
| 2022-03-07 | 5,383.00 | 5,493.89 | 5,251.96 | 5,352.76 | 4,494.28 | 12,451 |
| 2022-03-04 | 5,503.97 | 5,514.05 | 5,352.76 | 5,413.24 | 4,545.06 | 6,081 |
| 2022-03-03 | 5,453.57 | 5,493.89 | 5,423.33 | 5,493.89 | 4,612.77 | 31,689 |
| 2022-03-02 | 5,493.89 | 5,493.89 | 5,352.76 | 5,423.33 | 4,553.53 | 29,245 |
| 2022-02-28 | 5,362.84 | 5,493.89 | 5,362.84 | 5,423.33 | 4,553.53 | 14,063 |
| 2022-02-25 | 5,302.36 | 5,534.21 | 5,292.28 | 5,403.16 | 4,536.60 | 38,762 |
| 2022-02-24 | 5,292.28 | 5,604.77 | 5,231.80 | 5,292.28 | 4,443.50 | 20,637 |
| 2022-02-23 | 5,362.84 | 5,453.57 | 5,332.60 | 5,352.76 | 4,494.28 | 19,198 |
| 2022-02-22 | 5,352.76 | 5,503.97 | 5,201.55 | 5,383.00 | 4,519.67 | 50,563 |
| 2022-02-21 | 5,130.99 | 6,512.02 | 5,090.67 | 5,483.81 | 4,604.31 | 545,254 |
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.