Mirae Asset Daewoo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,425.35 | 4,470.72 | 4,390.07 | 4,415.27 | 4,065.83 | 35,738 |
| 2025-01-22 | 4,420.31 | 4,430.39 | 4,405.19 | 4,425.35 | 4,075.12 | 13,085 |
| 2025-01-21 | 4,385.03 | 4,440.47 | 4,369.91 | 4,420.31 | 4,070.48 | 32,741 |
| 2025-01-20 | 4,324.55 | 4,420.31 | 4,324.55 | 4,385.03 | 4,037.99 | 41,219 |
| 2025-01-17 | 4,324.55 | 4,349.75 | 4,309.43 | 4,324.55 | 3,982.29 | 11,768 |
| 2025-01-16 | 4,304.39 | 4,400.15 | 4,304.39 | 4,334.63 | 3,991.57 | 38,753 |
| 2025-01-15 | 4,304.39 | 4,359.83 | 4,279.19 | 4,299.35 | 3,959.08 | 16,675 |
| 2025-01-14 | 4,304.39 | 4,420.31 | 4,289.27 | 4,294.31 | 3,954.44 | 15,180 |
| 2025-01-13 | 4,334.63 | 4,339.67 | 4,274.14 | 4,299.35 | 3,959.08 | 18,979 |
| 2025-01-10 | 4,319.51 | 4,334.63 | 4,279.19 | 4,334.63 | 3,991.57 | 17,683 |
| 2025-01-09 | 4,304.39 | 4,324.55 | 4,284.23 | 4,314.47 | 3,973.01 | 10,728 |
| 2025-01-08 | 4,344.71 | 4,344.71 | 4,269.10 | 4,309.43 | 3,968.37 | 23,423 |
| 2025-01-07 | 4,339.67 | 4,374.95 | 4,334.63 | 4,334.63 | 3,991.57 | 9,686 |
| 2025-01-06 | 4,304.39 | 4,425.35 | 4,289.27 | 4,334.63 | 3,991.57 | 27,651 |
| 2025-01-03 | 4,243.90 | 4,329.59 | 4,243.90 | 4,299.35 | 3,959.08 | 13,765 |
| 2025-01-02 | 4,253.98 | 4,309.43 | 4,243.90 | 4,274.14 | 3,935.88 | 20,095 |
| 2024-12-30 | 4,289.27 | 4,319.51 | 4,253.98 | 4,304.39 | 3,963.72 | 16,231 |
| 2024-12-27 | 4,400.15 | 4,425.35 | 4,279.19 | 4,309.43 | 3,968.37 | 61,135 |
| 2024-12-26 | 4,344.71 | 4,425.35 | 4,344.71 | 4,425.35 | 4,075.12 | 23,673 |
| 2024-12-24 | 4,485.84 | 4,485.84 | 4,233.82 | 4,390.07 | 4,042.63 | 56,788 |
| 2024-12-23 | 4,299.35 | 4,495.92 | 4,299.35 | 4,480.80 | 4,126.17 | 26,715 |
| 2024-12-20 | 4,435.43 | 4,435.43 | 4,329.59 | 4,349.75 | 4,005.50 | 71,227 |
| 2024-12-19 | 4,606.80 | 4,606.80 | 4,259.02 | 4,435.43 | 4,084.40 | 258,818 |
| 2024-12-18 | 4,521.12 | 4,687.45 | 4,521.12 | 4,616.88 | 4,251.49 | 46,254 |
| 2024-12-17 | 4,687.45 | 4,687.45 | 4,536.24 | 4,566.48 | 4,205.08 | 69,699 |
| 2024-12-16 | 4,667.29 | 4,717.69 | 4,546.32 | 4,677.37 | 4,307.19 | 48,570 |
| 2024-12-13 | 4,677.37 | 4,712.65 | 4,652.16 | 4,667.29 | 4,297.90 | 33,165 |
| 2024-12-12 | 4,591.68 | 4,737.85 | 4,541.28 | 4,687.45 | 4,316.47 | 61,842 |
| 2024-12-11 | 4,506.00 | 4,606.80 | 4,475.76 | 4,571.52 | 4,209.72 | 32,288 |
| 2024-12-10 | 4,374.95 | 4,526.16 | 4,364.87 | 4,485.84 | 4,130.81 | 86,110 |
| 2024-12-09 | 4,430.39 | 4,455.59 | 4,329.59 | 4,374.95 | 4,028.70 | 64,458 |
| 2024-12-06 | 4,435.43 | 4,506.00 | 4,364.87 | 4,455.59 | 4,102.97 | 88,494 |
| 2024-12-05 | 4,521.12 | 4,541.28 | 4,400.15 | 4,480.80 | 4,126.17 | 44,597 |
| 2024-12-04 | 4,586.64 | 4,611.84 | 4,359.83 | 4,521.12 | 4,163.30 | 186,982 |
| 2024-12-03 | 4,541.28 | 4,722.73 | 4,344.71 | 4,662.25 | 4,293.26 | 178,387 |
| 2024-12-02 | 4,516.08 | 4,591.68 | 4,490.88 | 4,556.40 | 4,195.79 | 64,000 |
| 2024-11-29 | 4,556.40 | 4,697.53 | 4,511.04 | 4,516.08 | 4,158.66 | 159,917 |
| 2024-11-28 | 4,485.84 | 4,586.64 | 4,485.84 | 4,556.40 | 4,195.79 | 41,696 |
| 2024-11-27 | 4,450.55 | 4,798.33 | 4,425.35 | 4,536.24 | 4,177.23 | 214,240 |
| 2024-11-26 | 4,556.40 | 4,556.40 | 4,400.15 | 4,450.55 | 4,098.32 | 59,689 |
| 2024-11-25 | 4,425.35 | 4,546.32 | 4,415.27 | 4,500.96 | 4,144.74 | 82,010 |
| 2024-11-22 | 4,526.16 | 4,566.48 | 4,415.27 | 4,435.43 | 4,084.40 | 195,497 |
| 2024-11-21 | 4,556.40 | 4,601.76 | 4,500.96 | 4,551.36 | 4,191.15 | 122,671 |
| 2024-11-20 | 4,722.73 | 4,833.61 | 4,536.24 | 4,556.40 | 4,195.79 | 423,844 |
| 2024-11-19 | 4,939.46 | 5,010.02 | 4,556.40 | 4,788.25 | 4,409.30 | 565,070 |
| 2024-11-18 | 4,904.18 | 5,393.08 | 4,838.65 | 4,969.70 | 4,576.38 | 1,140,432 |
| 2024-11-15 | 5,362.84 | 5,987.83 | 4,899.14 | 5,080.59 | 4,678.49 | 3,244,578 |
| 2024-11-14 | 4,228.78 | 5,493.89 | 4,213.66 | 5,493.89 | 5,059.09 | 2,301,466 |
| 2024-11-13 | 4,274.14 | 4,279.19 | 4,213.66 | 4,228.78 | 3,894.10 | 19,432 |
| 2024-11-12 | 4,279.19 | 4,314.47 | 4,259.02 | 4,269.10 | 3,931.24 | 32,439 |
| 2024-11-11 | 4,309.43 | 4,334.63 | 4,289.27 | 4,314.47 | 3,973.01 | 24,495 |
| 2024-11-08 | 4,309.43 | 4,314.47 | 4,289.27 | 4,309.43 | 3,968.37 | 6,243 |
| 2024-11-07 | 4,309.43 | 4,334.63 | 4,299.35 | 4,304.39 | 3,963.72 | 10,476 |
| 2024-11-06 | 4,289.27 | 4,319.51 | 4,289.27 | 4,309.43 | 3,968.37 | 7,891 |
| 2024-11-05 | 4,294.31 | 4,309.43 | 4,279.19 | 4,294.31 | 3,954.44 | 8,848 |
| 2024-11-04 | 4,284.23 | 4,289.27 | 4,248.94 | 4,289.27 | 3,949.80 | 15,366 |
| 2024-11-01 | 4,284.23 | 4,294.31 | 4,269.10 | 4,284.23 | 3,945.16 | 8,074 |
| 2024-10-31 | 4,294.31 | 4,294.31 | 4,259.02 | 4,289.27 | 3,949.80 | 6,408 |
| 2024-10-30 | 4,299.35 | 4,304.39 | 4,279.19 | 4,299.35 | 3,959.08 | 8,510 |
| 2024-10-29 | 4,299.35 | 4,304.39 | 4,289.27 | 4,304.39 | 3,963.72 | 3,144 |
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.