Mirae Asset Daewoo Special Purpose Acquisition Company 3 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1,171.00 | 1,223.00 | 1,164.00 | 1,178.00 | 5,890.00 | 20,089 |
| 2024-07-04 | 1,166.00 | 1,183.00 | 1,163.00 | 1,171.00 | 5,855.00 | 16,649 |
| 2024-07-03 | 1,189.00 | 1,195.00 | 1,165.00 | 1,177.00 | 5,885.00 | 19,601 |
| 2024-07-02 | 1,223.00 | 1,225.00 | 1,184.00 | 1,189.00 | 5,945.00 | 13,666 |
| 2024-07-01 | 1,224.00 | 1,230.00 | 1,205.00 | 1,225.00 | 6,125.00 | 6,957 |
| 2024-06-28 | 1,209.00 | 1,225.00 | 1,198.00 | 1,224.00 | 6,120.00 | 13,545 |
| 2024-06-27 | 1,225.00 | 1,234.00 | 1,208.00 | 1,208.00 | 6,040.00 | 12,075 |
| 2024-06-26 | 1,194.00 | 1,221.00 | 1,184.00 | 1,220.00 | 6,100.00 | 13,082 |
| 2024-06-25 | 1,199.00 | 1,212.00 | 1,160.00 | 1,194.00 | 5,970.00 | 25,894 |
| 2024-06-24 | 1,220.00 | 1,235.00 | 1,195.00 | 1,208.00 | 6,040.00 | 13,003 |
| 2024-06-21 | 1,220.00 | 1,235.00 | 1,159.00 | 1,220.00 | 6,100.00 | 26,524 |
| 2024-06-20 | 1,217.00 | 1,236.00 | 1,215.00 | 1,220.00 | 6,100.00 | 15,509 |
| 2024-06-19 | 1,264.00 | 1,272.00 | 1,218.00 | 1,218.00 | 6,090.00 | 77,296 |
| 2024-06-18 | 1,270.00 | 1,282.00 | 1,263.00 | 1,264.00 | 6,320.00 | 17,897 |
| 2024-06-17 | 1,275.00 | 1,285.00 | 1,270.00 | 1,283.00 | 6,415.00 | 8,486 |
| 2024-06-14 | 1,291.00 | 1,296.00 | 1,270.00 | 1,275.00 | 6,375.00 | 29,457 |
| 2024-06-13 | 1,295.00 | 1,309.00 | 1,291.00 | 1,294.00 | 6,470.00 | 13,265 |
| 2024-06-12 | 1,309.00 | 1,317.00 | 1,285.00 | 1,308.00 | 6,540.00 | 18,068 |
| 2024-06-11 | 1,290.00 | 1,309.00 | 1,290.00 | 1,309.00 | 6,545.00 | 6,392 |
| 2024-06-10 | 1,298.00 | 1,305.00 | 1,286.00 | 1,297.00 | 6,485.00 | 17,482 |
| 2024-06-07 | 1,286.00 | 1,297.00 | 1,283.00 | 1,295.00 | 6,475.00 | 13,551 |
| 2024-06-05 | 1,299.00 | 1,319.00 | 1,266.00 | 1,286.00 | 6,430.00 | 28,227 |
| 2024-06-04 | 1,314.00 | 1,319.00 | 1,291.00 | 1,293.00 | 6,465.00 | 12,970 |
| 2024-06-03 | 1,289.00 | 1,315.00 | 1,275.00 | 1,314.00 | 6,570.00 | 15,116 |
| 2024-05-31 | 1,270.00 | 1,296.00 | 1,266.00 | 1,289.00 | 6,445.00 | 27,648 |
| 2024-05-30 | 1,266.00 | 1,290.00 | 1,261.00 | 1,270.00 | 6,350.00 | 23,119 |
| 2024-05-29 | 1,320.00 | 1,326.00 | 1,251.00 | 1,266.00 | 6,330.00 | 111,518 |
| 2024-05-28 | 1,329.00 | 1,340.00 | 1,317.00 | 1,323.00 | 6,615.00 | 29,894 |
| 2024-05-27 | 1,355.00 | 1,355.00 | 1,323.00 | 1,329.00 | 6,645.00 | 50,454 |
| 2024-05-24 | 1,365.00 | 1,365.00 | 1,345.00 | 1,355.00 | 6,775.00 | 40,546 |
| 2024-05-23 | 1,376.00 | 1,378.00 | 1,341.00 | 1,370.00 | 6,850.00 | 46,903 |
| 2024-05-22 | 1,389.00 | 1,395.00 | 1,367.00 | 1,367.00 | 6,835.00 | 50,978 |
| 2024-05-21 | 1,414.00 | 1,418.00 | 1,380.00 | 1,388.00 | 6,940.00 | 63,397 |
| 2024-05-20 | 1,405.00 | 1,441.00 | 1,400.00 | 1,407.00 | 7,035.00 | 54,635 |
| 2024-05-17 | 1,455.00 | 1,455.00 | 1,419.00 | 1,423.00 | 7,115.00 | 55,946 |
| 2024-05-16 | 1,468.00 | 1,485.00 | 1,450.00 | 1,457.00 | 7,285.00 | 79,272 |
| 2024-05-14 | 1,441.00 | 1,491.00 | 1,441.00 | 1,455.00 | 7,275.00 | 171,386 |
| 2024-05-13 | 1,430.00 | 1,459.00 | 1,423.00 | 1,441.00 | 7,205.00 | 66,802 |
| 2024-05-10 | 1,439.00 | 1,455.00 | 1,430.00 | 1,432.00 | 7,160.00 | 57,875 |
| 2024-05-09 | 1,433.00 | 1,458.00 | 1,420.00 | 1,438.00 | 7,190.00 | 84,920 |
| 2024-05-08 | 1,407.00 | 1,540.00 | 1,401.00 | 1,447.00 | 7,235.00 | 508,673 |
| 2024-05-07 | 1,400.00 | 1,446.00 | 1,392.00 | 1,415.00 | 7,075.00 | 54,800 |
| 2024-05-03 | 1,400.00 | 1,419.00 | 1,385.00 | 1,400.00 | 7,000.00 | 34,762 |
| 2024-05-02 | 1,375.00 | 1,410.00 | 1,369.00 | 1,402.00 | 7,010.00 | 41,012 |
| 2024-04-30 | 1,380.00 | 1,388.00 | 1,377.00 | 1,378.00 | 6,890.00 | 22,983 |
| 2024-04-29 | 1,368.00 | 1,388.00 | 1,364.00 | 1,383.00 | 6,915.00 | 29,320 |
| 2024-04-26 | 1,400.00 | 1,403.00 | 1,366.00 | 1,367.00 | 6,835.00 | 46,590 |
| 2024-04-25 | 1,388.00 | 1,394.00 | 1,367.00 | 1,367.00 | 6,835.00 | 31,681 |
| 2024-04-24 | 1,360.00 | 1,390.00 | 1,360.00 | 1,389.00 | 6,945.00 | 32,660 |
| 2024-04-23 | 1,361.00 | 1,373.00 | 1,353.00 | 1,353.00 | 6,765.00 | 25,978 |
| 2024-04-22 | 1,369.00 | 1,390.00 | 1,355.00 | 1,362.00 | 6,810.00 | 44,430 |
| 2024-04-19 | 1,394.00 | 1,396.00 | 1,337.00 | 1,369.00 | 6,845.00 | 85,423 |
| 2024-04-18 | 1,366.00 | 1,422.00 | 1,366.00 | 1,404.00 | 7,020.00 | 41,501 |
| 2024-04-17 | 1,370.00 | 1,396.00 | 1,365.00 | 1,365.00 | 6,825.00 | 58,132 |
| 2024-04-16 | 1,411.00 | 1,430.00 | 1,365.00 | 1,370.00 | 6,850.00 | 77,247 |
| 2024-04-15 | 1,450.00 | 1,450.00 | 1,338.00 | 1,435.00 | 7,175.00 | 137,607 |
| 2024-04-12 | 1,468.00 | 1,541.00 | 1,444.00 | 1,452.00 | 7,260.00 | 359,336 |
| 2024-04-11 | 1,450.00 | 1,450.00 | 1,430.00 | 1,436.00 | 7,180.00 | 31,837 |
| 2024-04-09 | 1,434.00 | 1,456.00 | 1,426.00 | 1,453.00 | 7,265.00 | 42,068 |
| 2024-04-08 | 1,463.00 | 1,469.00 | 1,429.00 | 1,434.00 | 7,170.00 | 74,040 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.