Mirae Asset Daewoo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,040.27 | 5,141.07 | 5,035.22 | 5,130.99 | 4,308.08 | 4,312 |
| 2022-02-17 | 5,100.75 | 5,171.31 | 5,060.43 | 5,141.07 | 4,316.54 | 3,765 |
| 2022-02-16 | 5,090.67 | 5,110.83 | 5,070.51 | 5,100.75 | 4,282.69 | 8,839 |
| 2022-02-15 | 5,191.47 | 5,191.47 | 5,020.10 | 5,020.10 | 4,214.98 | 24,907 |
| 2022-02-14 | 5,251.96 | 5,251.96 | 5,110.83 | 5,181.39 | 4,350.40 | 11,551 |
| 2022-02-11 | 5,262.04 | 5,312.44 | 5,221.71 | 5,282.20 | 4,435.03 | 10,622 |
| 2022-02-10 | 5,292.28 | 5,352.76 | 5,272.12 | 5,322.52 | 4,468.89 | 4,072 |
| 2022-02-09 | 5,211.63 | 5,312.44 | 5,211.63 | 5,292.28 | 4,443.50 | 7,385 |
| 2022-02-08 | 5,171.31 | 5,251.96 | 5,171.31 | 5,211.63 | 4,375.79 | 6,502 |
| 2022-02-07 | 5,231.80 | 5,241.88 | 5,161.23 | 5,211.63 | 4,375.79 | 4,375 |
| 2022-02-04 | 5,151.15 | 5,272.12 | 5,141.07 | 5,211.63 | 4,375.79 | 6,933 |
| 2022-02-03 | 5,110.83 | 5,211.63 | 5,110.83 | 5,201.55 | 4,367.32 | 10,590 |
| 2022-01-28 | 4,848.73 | 5,100.75 | 4,848.73 | 5,100.75 | 4,282.69 | 32,095 |
| 2022-01-27 | 5,130.99 | 5,130.99 | 4,768.09 | 4,838.65 | 4,062.63 | 51,531 |
| 2022-01-26 | 5,110.83 | 5,130.99 | 5,050.35 | 5,130.99 | 4,308.08 | 10,373 |
| 2022-01-25 | 5,221.71 | 5,241.88 | 5,070.51 | 5,100.75 | 4,282.69 | 18,468 |
| 2022-01-24 | 5,362.84 | 5,362.84 | 5,211.63 | 5,221.71 | 4,384.25 | 10,251 |
| 2022-01-21 | 5,342.68 | 5,413.24 | 5,332.60 | 5,362.84 | 4,502.75 | 5,679 |
| 2022-01-20 | 5,272.12 | 5,352.76 | 5,272.12 | 5,342.68 | 4,485.82 | 5,609 |
| 2022-01-19 | 5,403.16 | 5,423.33 | 5,211.63 | 5,302.36 | 4,451.96 | 23,847 |
| 2022-01-18 | 5,403.16 | 5,544.29 | 5,403.16 | 5,413.24 | 4,545.06 | 13,465 |
| 2022-01-17 | 5,544.29 | 5,544.29 | 5,483.81 | 5,503.97 | 4,621.24 | 8,225 |
| 2022-01-14 | 5,584.61 | 5,604.77 | 5,534.21 | 5,534.21 | 4,646.63 | 9,670 |
| 2022-01-13 | 5,685.42 | 5,685.42 | 5,554.37 | 5,584.61 | 4,688.95 | 7,764 |
| 2022-01-12 | 5,604.77 | 5,624.94 | 5,554.37 | 5,624.94 | 4,722.80 | 6,151 |
| 2022-01-11 | 5,584.61 | 5,604.77 | 5,544.29 | 5,604.77 | 4,705.88 | 25,682 |
| 2022-01-10 | 5,594.69 | 5,614.86 | 5,534.21 | 5,584.61 | 4,688.95 | 6,841 |
| 2022-01-07 | 5,514.05 | 5,614.86 | 5,514.05 | 5,584.61 | 4,688.95 | 16,497 |
| 2022-01-06 | 5,564.45 | 5,645.10 | 5,534.21 | 5,534.21 | 4,646.63 | 12,923 |
| 2022-01-05 | 5,665.26 | 5,675.34 | 5,544.29 | 5,554.37 | 4,663.56 | 10,163 |
| 2022-01-04 | 5,624.94 | 5,675.34 | 5,594.69 | 5,655.18 | 4,748.20 | 16,927 |
| 2022-01-03 | 5,705.58 | 5,705.58 | 5,574.53 | 5,624.94 | 4,722.80 | 15,089 |
| 2021-12-30 | 5,776.14 | 5,826.55 | 5,685.42 | 5,705.58 | 4,790.51 | 13,506 |
| 2021-12-29 | 5,846.71 | 5,846.71 | 5,725.74 | 5,786.22 | 4,858.23 | 21,406 |
| 2021-12-28 | 5,957.59 | 5,967.67 | 5,897.11 | 5,937.43 | 4,708.11 | 23,907 |
| 2021-12-27 | 5,947.51 | 5,957.59 | 5,897.11 | 5,907.19 | 4,684.13 | 13,430 |
| 2021-12-24 | 5,897.11 | 5,947.51 | 5,887.03 | 5,947.51 | 4,716.10 | 16,620 |
| 2021-12-23 | 5,927.35 | 5,937.43 | 5,876.95 | 5,927.35 | 4,700.11 | 30,569 |
| 2021-12-22 | 5,957.59 | 5,957.59 | 5,846.71 | 5,876.95 | 4,660.15 | 31,405 |
| 2021-12-21 | 5,937.43 | 5,967.67 | 5,897.11 | 5,947.51 | 4,716.10 | 17,249 |
| 2021-12-20 | 5,917.27 | 6,008.00 | 5,897.11 | 5,947.51 | 4,716.10 | 33,854 |
| 2021-12-17 | 5,876.95 | 5,937.43 | 5,856.79 | 5,917.27 | 4,692.12 | 14,016 |
| 2021-12-16 | 5,846.71 | 5,917.27 | 5,846.71 | 5,897.11 | 4,676.13 | 38,648 |
| 2021-12-15 | 5,866.87 | 5,907.19 | 5,796.30 | 5,846.71 | 4,636.17 | 8,770 |
| 2021-12-14 | 5,806.39 | 5,887.03 | 5,755.98 | 5,836.63 | 4,628.17 | 32,564 |
| 2021-12-13 | 5,715.66 | 5,876.95 | 5,695.50 | 5,766.06 | 4,572.22 | 33,214 |
| 2021-12-10 | 5,675.34 | 5,735.82 | 5,675.34 | 5,705.58 | 4,524.26 | 4,515 |
| 2021-12-09 | 5,685.42 | 5,735.82 | 5,665.26 | 5,675.34 | 4,500.28 | 9,776 |
| 2021-12-08 | 5,766.06 | 5,826.55 | 5,675.34 | 5,675.34 | 4,500.28 | 11,582 |
| 2021-12-07 | 5,735.82 | 5,816.47 | 5,715.66 | 5,745.90 | 4,556.23 | 9,373 |
| 2021-12-06 | 5,725.74 | 5,745.90 | 5,614.86 | 5,735.82 | 4,548.24 | 23,326 |
| 2021-12-03 | 5,645.10 | 5,715.66 | 5,584.61 | 5,685.42 | 4,508.27 | 16,742 |
| 2021-12-02 | 5,493.89 | 5,635.02 | 5,463.65 | 5,624.94 | 4,460.31 | 11,349 |
| 2021-12-01 | 5,483.81 | 5,544.29 | 5,383.00 | 5,503.97 | 4,364.39 | 10,421 |
| 2021-11-30 | 5,574.53 | 5,685.42 | 5,433.41 | 5,473.73 | 4,340.41 | 14,712 |
| 2021-11-29 | 5,544.29 | 5,635.02 | 5,534.21 | 5,564.45 | 4,412.35 | 23,114 |
| 2021-11-26 | 5,816.47 | 5,816.47 | 5,655.18 | 5,655.18 | 4,484.29 | 28,550 |
| 2021-11-25 | 5,846.71 | 5,846.71 | 5,685.42 | 5,796.30 | 4,596.20 | 13,458 |
| 2021-11-24 | 5,705.58 | 5,826.55 | 5,705.58 | 5,806.39 | 4,604.19 | 12,208 |
| 2021-11-23 | 5,715.66 | 5,776.14 | 5,685.42 | 5,755.98 | 4,564.23 | 18,195 |
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.