Mirae Asset Daewoo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,299.35 | 4,304.39 | 4,289.27 | 4,304.39 | 3,963.72 | 3,144 |
| 2024-10-28 | 4,309.43 | 4,309.43 | 4,284.23 | 4,304.39 | 3,963.72 | 10,218 |
| 2024-10-25 | 4,294.31 | 4,319.51 | 4,279.19 | 4,304.39 | 3,963.72 | 7,767 |
| 2024-10-24 | 4,279.19 | 4,304.39 | 4,264.06 | 4,289.27 | 3,949.80 | 9,777 |
| 2024-10-23 | 4,289.27 | 4,299.35 | 4,264.06 | 4,299.35 | 3,959.08 | 3,508 |
| 2024-10-22 | 4,284.23 | 4,304.39 | 4,274.14 | 4,294.31 | 3,954.44 | 13,874 |
| 2024-10-21 | 4,289.27 | 4,309.43 | 4,264.06 | 4,284.23 | 3,945.16 | 45,154 |
| 2024-10-18 | 4,294.31 | 4,329.59 | 4,284.23 | 4,289.27 | 3,949.80 | 14,421 |
| 2024-10-17 | 4,289.27 | 4,299.35 | 4,269.10 | 4,289.27 | 3,949.80 | 12,584 |
| 2024-10-16 | 4,284.23 | 4,289.27 | 4,264.06 | 4,284.23 | 3,945.16 | 14,983 |
| 2024-10-15 | 4,264.06 | 4,294.31 | 4,253.98 | 4,279.19 | 3,940.52 | 22,009 |
| 2024-10-14 | 4,233.82 | 4,309.43 | 4,233.82 | 4,264.06 | 3,926.59 | 9,280 |
| 2024-10-11 | 4,198.54 | 4,238.86 | 4,188.46 | 4,228.78 | 3,894.10 | 19,246 |
| 2024-10-10 | 4,178.38 | 4,198.54 | 4,168.30 | 4,193.50 | 3,861.61 | 2,865 |
| 2024-10-08 | 4,173.34 | 4,223.74 | 4,133.02 | 4,173.34 | 3,843.05 | 6,323 |
| 2024-10-07 | 4,158.22 | 4,203.58 | 4,138.06 | 4,173.34 | 3,843.05 | 9,655 |
| 2024-10-04 | 4,102.78 | 4,173.34 | 4,102.78 | 4,158.22 | 3,829.13 | 5,775 |
| 2024-10-02 | 4,178.38 | 4,178.38 | 4,148.14 | 4,148.14 | 3,819.84 | 4,160 |
| 2024-09-30 | 4,223.74 | 4,223.74 | 4,178.38 | 4,178.38 | 3,847.69 | 4,487 |
| 2024-09-27 | 4,238.86 | 4,243.90 | 4,218.70 | 4,218.70 | 3,884.82 | 5,436 |
| 2024-09-26 | 4,183.42 | 4,233.82 | 4,183.42 | 4,233.82 | 3,898.75 | 5,935 |
| 2024-09-25 | 4,259.02 | 4,279.19 | 4,178.38 | 4,178.38 | 3,847.69 | 37,435 |
| 2024-09-24 | 4,289.27 | 4,289.27 | 4,248.94 | 4,253.98 | 3,917.31 | 6,828 |
| 2024-09-23 | 4,279.19 | 4,294.31 | 4,274.14 | 4,284.23 | 3,945.16 | 12,622 |
| 2024-09-20 | 4,314.47 | 4,334.63 | 4,284.23 | 4,284.23 | 3,945.16 | 8,642 |
| 2024-09-19 | 4,279.19 | 4,334.63 | 4,274.14 | 4,309.43 | 3,968.37 | 19,958 |
| 2024-09-13 | 4,223.74 | 4,279.19 | 4,213.66 | 4,279.19 | 3,940.52 | 13,038 |
| 2024-09-12 | 4,188.46 | 4,274.14 | 4,188.46 | 4,218.70 | 3,884.82 | 17,358 |
| 2024-09-11 | 4,248.94 | 4,248.94 | 4,158.22 | 4,178.38 | 3,847.69 | 30,167 |
| 2024-09-10 | 4,198.54 | 4,264.06 | 4,193.50 | 4,253.98 | 3,917.31 | 25,829 |
| 2024-09-09 | 4,188.46 | 4,193.50 | 4,127.98 | 4,193.50 | 3,861.61 | 16,330 |
| 2024-09-06 | 4,213.66 | 4,213.66 | 4,168.30 | 4,193.50 | 3,861.61 | 30,293 |
| 2024-09-05 | 4,198.54 | 4,233.82 | 4,183.42 | 4,213.66 | 3,880.18 | 13,488 |
| 2024-09-04 | 4,228.78 | 4,238.86 | 4,193.50 | 4,193.50 | 3,861.61 | 18,542 |
| 2024-09-03 | 4,248.94 | 4,279.19 | 4,218.70 | 4,269.10 | 3,931.24 | 9,280 |
| 2024-09-02 | 4,233.82 | 4,243.90 | 4,208.62 | 4,243.90 | 3,908.03 | 20,259 |
| 2024-08-30 | 4,223.74 | 4,238.86 | 4,223.74 | 4,233.82 | 3,898.75 | 4,816 |
| 2024-08-29 | 4,208.62 | 4,233.82 | 4,203.58 | 4,218.70 | 3,884.82 | 39,537 |
| 2024-08-28 | 4,299.35 | 4,299.35 | 4,213.66 | 4,213.66 | 3,880.18 | 13,488 |
| 2024-08-27 | 4,284.23 | 4,284.23 | 4,188.46 | 4,264.06 | 3,926.59 | 24,968 |
| 2024-08-26 | 4,264.06 | 4,289.27 | 4,233.82 | 4,284.23 | 3,945.16 | 30,672 |
| 2024-08-23 | 4,213.66 | 4,264.06 | 4,213.66 | 4,253.98 | 3,917.31 | 34,288 |
| 2024-08-22 | 4,198.54 | 4,253.98 | 4,188.46 | 4,213.66 | 3,880.18 | 20,634 |
| 2024-08-21 | 4,233.82 | 4,233.82 | 4,193.50 | 4,208.62 | 3,875.54 | 12,266 |
| 2024-08-20 | 4,183.42 | 4,314.47 | 4,178.38 | 4,253.98 | 3,917.31 | 29,617 |
| 2024-08-19 | 4,168.30 | 4,218.70 | 4,102.78 | 4,183.42 | 3,852.33 | 15,164 |
| 2024-08-16 | 4,168.30 | 4,203.58 | 4,153.18 | 4,168.30 | 3,838.41 | 17,997 |
| 2024-08-14 | 4,143.10 | 4,228.78 | 4,138.06 | 4,158.22 | 3,829.13 | 10,581 |
| 2024-08-13 | 4,127.98 | 4,143.10 | 4,092.70 | 4,133.02 | 3,805.92 | 16,541 |
| 2024-08-12 | 4,112.86 | 4,122.94 | 4,102.78 | 4,122.94 | 3,796.64 | 10,481 |
| 2024-08-09 | 4,077.57 | 4,112.86 | 4,072.53 | 4,112.86 | 3,787.35 | 14,005 |
| 2024-08-08 | 4,017.09 | 4,092.70 | 3,976.77 | 4,072.53 | 3,750.22 | 37,384 |
| 2024-08-07 | 3,936.45 | 4,047.33 | 3,921.33 | 4,037.25 | 3,717.73 | 60,870 |
| 2024-08-06 | 3,795.32 | 3,936.45 | 3,795.32 | 3,931.41 | 3,620.26 | 17,981 |
| 2024-08-05 | 4,052.37 | 4,052.37 | 3,780.20 | 3,800.36 | 3,499.59 | 33,466 |
| 2024-08-02 | 4,163.26 | 4,163.26 | 4,067.49 | 4,067.49 | 3,745.58 | 11,742 |
| 2024-08-01 | 4,178.38 | 4,213.66 | 4,158.22 | 4,163.26 | 3,833.77 | 17,592 |
| 2024-07-31 | 4,178.38 | 4,183.42 | 4,107.82 | 4,178.38 | 3,847.69 | 25,838 |
| 2024-07-30 | 4,138.06 | 4,138.06 | 4,087.65 | 4,127.98 | 3,801.28 | 18,342 |
| 2024-07-29 | 4,082.61 | 4,203.58 | 4,067.49 | 4,133.02 | 3,805.92 | 27,709 |
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.