Mirae Asset Daewoo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10,251.90 | 10,251.90 | 9,687.39 | 9,687.39 | 9,479.22 | 197,207 |
| 2025-07-23 | 10,171.25 | 10,221.66 | 9,697.47 | 10,080.53 | 9,863.92 | 132,179 |
| 2025-07-22 | 10,110.77 | 10,382.95 | 9,899.08 | 10,181.34 | 9,962.56 | 248,420 |
| 2025-07-21 | 10,221.66 | 10,221.66 | 9,838.60 | 10,030.13 | 9,814.60 | 235,025 |
| 2025-07-18 | 10,534.15 | 10,564.40 | 9,828.52 | 10,272.06 | 10,051.33 | 244,989 |
| 2025-07-17 | 10,655.12 | 10,745.85 | 10,372.87 | 10,463.59 | 10,238.75 | 171,883 |
| 2025-07-16 | 11,199.47 | 11,290.19 | 10,483.75 | 10,634.96 | 10,406.43 | 349,086 |
| 2025-07-15 | 11,259.95 | 11,522.05 | 11,138.99 | 11,310.35 | 11,067.32 | 368,138 |
| 2025-07-14 | 10,483.75 | 11,290.19 | 10,403.11 | 11,159.15 | 10,919.36 | 523,110 |
| 2025-07-11 | 10,181.34 | 10,796.25 | 10,130.93 | 10,433.35 | 10,209.15 | 442,268 |
| 2025-07-10 | 9,727.71 | 10,251.90 | 9,576.50 | 10,181.34 | 9,962.56 | 482,121 |
| 2025-07-09 | 9,374.89 | 9,768.03 | 9,274.09 | 9,697.47 | 9,489.09 | 381,438 |
| 2025-07-08 | 8,568.45 | 9,223.69 | 8,548.29 | 9,213.60 | 9,015.62 | 184,204 |
| 2025-07-07 | 8,417.24 | 8,800.30 | 8,376.92 | 8,568.45 | 8,384.33 | 143,890 |
| 2025-07-04 | 9,173.28 | 9,213.60 | 8,558.37 | 8,558.37 | 8,374.47 | 182,779 |
| 2025-07-03 | 9,032.15 | 9,324.49 | 8,981.75 | 9,173.28 | 8,976.16 | 136,251 |
| 2025-07-02 | 9,072.48 | 9,223.69 | 8,870.87 | 9,022.07 | 8,828.21 | 162,508 |
| 2025-07-01 | 8,931.35 | 9,314.41 | 8,820.46 | 8,951.51 | 8,759.16 | 256,463 |
| 2025-06-30 | 8,739.82 | 8,951.51 | 8,669.26 | 8,709.58 | 8,522.42 | 109,916 |
| 2025-06-27 | 8,880.95 | 8,931.35 | 8,669.26 | 8,709.58 | 8,522.42 | 135,773 |
| 2025-06-26 | 9,304.33 | 9,415.22 | 8,699.50 | 8,880.95 | 8,690.11 | 399,031 |
| 2025-06-25 | 9,435.38 | 9,697.47 | 9,203.52 | 9,667.23 | 9,459.50 | 469,538 |
| 2025-06-24 | 9,284.17 | 9,636.99 | 9,274.09 | 9,435.38 | 9,232.63 | 354,766 |
| 2025-06-23 | 8,518.05 | 9,475.70 | 8,296.28 | 9,122.88 | 8,926.85 | 768,668 |
| 2025-06-20 | 8,578.53 | 8,689.42 | 8,266.03 | 8,588.61 | 8,404.06 | 288,791 |
| 2025-06-19 | 8,870.87 | 8,951.51 | 8,397.08 | 8,548.29 | 8,364.60 | 397,442 |
| 2025-06-18 | 8,860.79 | 9,143.04 | 8,759.98 | 8,891.03 | 8,699.98 | 282,812 |
| 2025-06-17 | 8,981.75 | 9,314.41 | 8,689.42 | 8,891.03 | 8,699.98 | 376,236 |
| 2025-06-16 | 8,124.91 | 8,870.87 | 8,124.91 | 8,840.62 | 8,650.66 | 425,503 |
| 2025-06-13 | 8,528.13 | 8,830.54 | 8,034.18 | 8,276.12 | 8,098.28 | 382,314 |
| 2025-06-12 | 8,215.63 | 8,518.05 | 8,134.99 | 8,366.84 | 8,187.05 | 321,101 |
| 2025-06-11 | 7,630.96 | 8,215.63 | 7,439.43 | 8,215.63 | 8,039.09 | 366,880 |
| 2025-06-10 | 7,661.20 | 7,852.73 | 7,459.59 | 7,600.72 | 7,437.39 | 232,363 |
| 2025-06-09 | 7,257.98 | 7,827.53 | 7,257.98 | 7,610.80 | 7,447.26 | 617,287 |
| 2025-06-05 | 7,288.22 | 7,298.30 | 7,056.37 | 7,207.58 | 7,052.70 | 250,842 |
| 2025-06-04 | 6,955.57 | 7,298.30 | 6,925.32 | 7,278.14 | 7,121.75 | 763,580 |
| 2025-06-02 | 6,542.26 | 7,106.77 | 6,481.78 | 6,885.00 | 6,737.06 | 617,205 |
| 2025-05-30 | 6,612.83 | 6,653.15 | 6,340.65 | 6,380.98 | 6,243.86 | 163,767 |
| 2025-05-29 | 5,897.11 | 6,844.68 | 5,897.11 | 6,602.75 | 6,460.87 | 898,618 |
| 2025-05-28 | 5,856.79 | 5,957.59 | 5,826.55 | 5,887.03 | 5,760.53 | 42,544 |
| 2025-05-27 | 5,897.11 | 5,957.59 | 5,776.14 | 5,836.63 | 5,711.21 | 44,871 |
| 2025-05-26 | 5,957.59 | 5,987.83 | 5,907.19 | 5,927.35 | 5,799.98 | 36,891 |
| 2025-05-23 | 5,816.47 | 6,018.08 | 5,776.14 | 5,947.51 | 5,819.71 | 100,922 |
| 2025-05-22 | 5,826.55 | 5,846.71 | 5,725.74 | 5,816.47 | 5,691.48 | 85,857 |
| 2025-05-21 | 5,685.42 | 5,887.03 | 5,665.26 | 5,846.71 | 5,721.07 | 126,547 |
| 2025-05-20 | 5,564.45 | 5,735.82 | 5,564.45 | 5,655.18 | 5,533.66 | 72,907 |
| 2025-05-19 | 5,665.26 | 5,675.34 | 5,483.81 | 5,534.21 | 5,415.29 | 82,697 |
| 2025-05-16 | 5,604.77 | 5,685.42 | 5,463.65 | 5,675.34 | 5,553.39 | 73,918 |
| 2025-05-15 | 5,645.10 | 5,715.66 | 5,564.45 | 5,594.69 | 5,474.47 | 32,066 |
| 2025-05-14 | 5,685.42 | 5,755.98 | 5,594.69 | 5,655.18 | 5,533.66 | 48,144 |
| 2025-05-13 | 5,655.18 | 5,675.34 | 5,604.77 | 5,675.34 | 5,553.39 | 78,633 |
| 2025-05-12 | 5,403.16 | 5,685.42 | 5,403.16 | 5,624.94 | 5,504.07 | 89,551 |
| 2025-05-09 | 5,453.57 | 5,524.13 | 5,352.76 | 5,393.08 | 5,277.20 | 57,584 |
| 2025-05-08 | 5,473.73 | 5,473.73 | 5,393.08 | 5,453.57 | 5,336.38 | 54,452 |
| 2025-05-07 | 5,483.81 | 5,554.37 | 5,403.16 | 5,473.73 | 5,356.11 | 53,996 |
| 2025-05-02 | 5,453.57 | 5,524.13 | 5,292.28 | 5,483.81 | 5,365.97 | 58,618 |
| 2025-04-30 | 5,251.96 | 5,514.05 | 5,231.80 | 5,463.65 | 5,346.24 | 214,578 |
| 2025-04-29 | 5,050.35 | 5,241.88 | 5,040.27 | 5,231.80 | 5,119.37 | 83,690 |
| 2025-04-28 | 5,025.14 | 5,090.67 | 4,994.90 | 5,040.27 | 4,931.96 | 28,280 |
| 2025-04-25 | 4,924.34 | 5,040.27 | 4,924.34 | 5,020.10 | 4,912.23 | 57,664 |
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.