Mirae Asset Daewoo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4,939.46 | 4,949.54 | 4,889.06 | 4,924.34 | 4,818.52 | 37,342 |
| 2025-04-23 | 4,848.73 | 4,974.74 | 4,848.73 | 4,939.46 | 4,833.32 | 69,238 |
| 2025-04-22 | 4,712.65 | 4,853.78 | 4,687.45 | 4,828.57 | 4,724.82 | 82,330 |
| 2025-04-21 | 4,586.64 | 4,732.81 | 4,566.48 | 4,722.73 | 4,621.25 | 37,603 |
| 2025-04-18 | 4,556.40 | 4,586.64 | 4,526.16 | 4,586.64 | 4,488.08 | 7,708 |
| 2025-04-17 | 4,485.84 | 4,536.24 | 4,485.84 | 4,516.08 | 4,419.04 | 10,748 |
| 2025-04-16 | 4,465.67 | 4,536.24 | 4,450.55 | 4,485.84 | 4,389.44 | 21,092 |
| 2025-04-15 | 4,410.23 | 4,490.88 | 4,400.15 | 4,465.67 | 4,369.72 | 20,237 |
| 2025-04-14 | 4,385.03 | 4,425.35 | 4,374.95 | 4,410.23 | 4,315.46 | 11,523 |
| 2025-04-11 | 4,405.19 | 4,405.19 | 4,319.51 | 4,374.95 | 4,280.94 | 16,177 |
| 2025-04-10 | 4,248.94 | 4,420.31 | 4,248.94 | 4,420.31 | 4,325.33 | 35,711 |
| 2025-04-09 | 4,248.94 | 4,253.98 | 4,122.94 | 4,183.42 | 4,093.53 | 41,769 |
| 2025-04-08 | 4,248.94 | 4,279.19 | 4,223.74 | 4,243.90 | 4,152.71 | 18,601 |
| 2025-04-07 | 4,319.51 | 4,334.63 | 4,133.02 | 4,238.86 | 4,147.78 | 143,948 |
| 2025-04-04 | 4,395.11 | 4,425.35 | 4,359.83 | 4,425.35 | 4,330.26 | 39,193 |
| 2025-04-03 | 4,425.35 | 4,460.63 | 4,395.11 | 4,395.11 | 4,300.67 | 23,937 |
| 2025-04-02 | 4,465.67 | 4,526.16 | 4,420.31 | 4,490.88 | 4,394.38 | 24,584 |
| 2025-04-01 | 4,430.39 | 4,526.16 | 4,405.19 | 4,450.55 | 4,354.92 | 35,973 |
| 2025-03-31 | 4,546.32 | 4,561.44 | 4,425.35 | 4,430.39 | 4,335.19 | 80,839 |
| 2025-03-28 | 4,652.16 | 4,652.16 | 4,541.28 | 4,566.48 | 4,468.35 | 76,704 |
| 2025-03-27 | 4,788.25 | 4,813.45 | 4,667.29 | 4,667.29 | 4,297.90 | 62,512 |
| 2025-03-26 | 4,778.17 | 4,848.73 | 4,763.05 | 4,813.45 | 4,432.50 | 70,238 |
| 2025-03-25 | 4,808.41 | 4,808.41 | 4,722.73 | 4,773.13 | 4,395.37 | 114,391 |
| 2025-03-24 | 4,838.65 | 4,853.78 | 4,798.33 | 4,813.45 | 4,432.50 | 16,061 |
| 2025-03-21 | 4,838.65 | 4,858.82 | 4,788.25 | 4,838.65 | 4,455.71 | 51,543 |
| 2025-03-20 | 4,828.57 | 4,853.78 | 4,813.45 | 4,833.61 | 4,451.07 | 34,421 |
| 2025-03-19 | 4,833.61 | 4,863.86 | 4,813.45 | 4,823.53 | 4,441.79 | 17,531 |
| 2025-03-18 | 4,818.49 | 4,868.90 | 4,818.49 | 4,843.69 | 4,460.35 | 38,616 |
| 2025-03-17 | 4,717.69 | 4,873.94 | 4,707.61 | 4,828.57 | 4,446.43 | 98,770 |
| 2025-03-14 | 4,712.65 | 4,758.01 | 4,707.61 | 4,727.77 | 4,353.60 | 23,493 |
| 2025-03-13 | 4,672.33 | 4,752.97 | 4,672.33 | 4,722.73 | 4,348.96 | 33,446 |
| 2025-03-12 | 4,667.29 | 4,692.49 | 4,637.04 | 4,672.33 | 4,302.54 | 36,035 |
| 2025-03-11 | 4,616.88 | 4,687.45 | 4,611.84 | 4,662.25 | 4,293.26 | 53,446 |
| 2025-03-10 | 4,667.29 | 4,702.57 | 4,621.92 | 4,662.25 | 4,293.26 | 36,106 |
| 2025-03-07 | 4,662.25 | 4,697.53 | 4,637.04 | 4,662.25 | 4,293.26 | 61,296 |
| 2025-03-06 | 4,551.36 | 4,667.29 | 4,531.20 | 4,667.29 | 4,297.90 | 74,174 |
| 2025-03-05 | 4,571.52 | 4,586.64 | 4,536.24 | 4,546.32 | 4,186.51 | 23,517 |
| 2025-03-04 | 4,571.52 | 4,591.68 | 4,546.32 | 4,566.48 | 4,205.08 | 14,427 |
| 2025-02-28 | 4,637.04 | 4,642.08 | 4,541.28 | 4,571.52 | 4,209.72 | 43,266 |
| 2025-02-27 | 4,667.29 | 4,727.77 | 4,626.96 | 4,632.00 | 4,265.41 | 24,642 |
| 2025-02-26 | 4,647.12 | 4,687.45 | 4,637.04 | 4,687.45 | 4,316.47 | 22,627 |
| 2025-02-25 | 4,632.00 | 4,657.20 | 4,621.92 | 4,647.12 | 4,279.34 | 25,790 |
| 2025-02-24 | 4,632.00 | 4,637.04 | 4,596.72 | 4,632.00 | 4,265.41 | 8,469 |
| 2025-02-21 | 4,616.88 | 4,652.16 | 4,601.76 | 4,632.00 | 4,265.41 | 25,527 |
| 2025-02-20 | 4,657.20 | 4,672.33 | 4,601.76 | 4,611.84 | 4,246.85 | 26,585 |
| 2025-02-19 | 4,576.56 | 4,662.25 | 4,561.44 | 4,657.20 | 4,288.62 | 44,022 |
| 2025-02-18 | 4,571.52 | 4,576.56 | 4,536.24 | 4,576.56 | 4,214.36 | 12,702 |
| 2025-02-17 | 4,536.24 | 4,586.64 | 4,531.20 | 4,571.52 | 4,209.72 | 14,529 |
| 2025-02-14 | 4,506.00 | 4,541.28 | 4,506.00 | 4,536.24 | 4,177.23 | 19,857 |
| 2025-02-13 | 4,516.08 | 4,536.24 | 4,506.00 | 4,516.08 | 4,158.66 | 30,616 |
| 2025-02-12 | 4,506.00 | 4,541.28 | 4,485.84 | 4,511.04 | 4,154.02 | 19,516 |
| 2025-02-11 | 4,465.67 | 4,506.00 | 4,465.67 | 4,485.84 | 4,130.81 | 10,742 |
| 2025-02-10 | 4,500.96 | 4,521.12 | 4,465.67 | 4,465.67 | 4,112.25 | 16,835 |
| 2025-02-07 | 4,480.80 | 4,531.20 | 4,470.72 | 4,511.04 | 4,154.02 | 10,675 |
| 2025-02-06 | 4,475.76 | 4,511.04 | 4,475.76 | 4,485.84 | 4,130.81 | 20,613 |
| 2025-02-05 | 4,460.63 | 4,490.88 | 4,455.59 | 4,470.72 | 4,116.89 | 24,124 |
| 2025-02-04 | 4,395.11 | 4,450.55 | 4,390.07 | 4,450.55 | 4,098.32 | 34,918 |
| 2025-02-03 | 4,470.72 | 4,470.72 | 4,400.15 | 4,405.19 | 4,056.55 | 32,198 |
| 2025-01-31 | 4,440.47 | 4,521.12 | 4,420.31 | 4,475.76 | 4,121.53 | 36,391 |
| 2025-01-24 | 4,420.31 | 4,440.47 | 4,405.19 | 4,440.47 | 4,089.04 | 31,235 |
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.