Mirae Asset Daewoo Special Purpose Acquisition Company 3 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1,474.00 | 1,519.00 | 1,443.00 | 1,464.00 | 7,320.00 | 257,348 |
| 2024-04-04 | 1,463.00 | 1,484.00 | 1,437.00 | 1,459.00 | 7,295.00 | 201,031 |
| 2024-04-03 | 1,489.00 | 1,489.00 | 1,453.00 | 1,461.00 | 7,305.00 | 163,130 |
| 2024-04-02 | 1,500.00 | 1,540.00 | 1,481.00 | 1,490.00 | 7,450.00 | 270,032 |
| 2024-04-01 | 1,487.00 | 1,600.00 | 1,470.00 | 1,530.00 | 7,650.00 | 919,466 |
| 2024-03-29 | 1,478.00 | 1,620.00 | 1,459.00 | 1,487.00 | 7,435.00 | 1,721,585 |
| 2024-03-28 | 1,589.00 | 1,593.00 | 1,435.00 | 1,436.00 | 7,180.00 | 538,809 |
| 2024-03-27 | 1,488.00 | 1,500.00 | 1,461.00 | 1,480.00 | 7,400.00 | 122,364 |
| 2024-03-26 | 1,485.00 | 1,518.00 | 1,459.00 | 1,500.00 | 7,500.00 | 322,277 |
| 2024-03-25 | 1,413.00 | 1,550.00 | 1,401.00 | 1,474.00 | 7,370.00 | 961,919 |
| 2024-03-22 | 1,406.00 | 1,432.00 | 1,396.00 | 1,409.00 | 7,045.00 | 124,441 |
| 2024-03-21 | 1,450.00 | 1,480.00 | 1,415.00 | 1,415.00 | 7,075.00 | 176,837 |
| 2024-03-20 | 1,458.00 | 1,518.00 | 1,430.00 | 1,443.00 | 7,215.00 | 464,387 |
| 2024-03-19 | 1,410.00 | 1,713.00 | 1,375.00 | 1,500.00 | 7,500.00 | 4,217,412 |
| 2024-03-18 | 1,459.00 | 1,625.00 | 1,340.00 | 1,399.00 | 6,995.00 | 1,360,691 |
| 2024-03-15 | 1,405.00 | 1,477.00 | 1,390.00 | 1,441.00 | 7,205.00 | 169,353 |
| 2024-03-14 | 1,447.00 | 1,447.00 | 1,403.00 | 1,407.00 | 7,035.00 | 89,830 |
| 2024-03-13 | 1,423.00 | 1,467.00 | 1,406.00 | 1,467.00 | 7,335.00 | 222,730 |
| 2024-03-12 | 1,436.00 | 1,441.00 | 1,394.00 | 1,400.00 | 7,000.00 | 92,352 |
| 2024-03-11 | 1,355.00 | 1,448.00 | 1,353.00 | 1,429.00 | 7,145.00 | 262,695 |
| 2024-03-08 | 1,372.00 | 1,373.00 | 1,340.00 | 1,345.00 | 6,725.00 | 30,590 |
| 2024-03-07 | 1,385.00 | 1,385.00 | 1,344.00 | 1,366.00 | 6,830.00 | 38,547 |
| 2024-03-06 | 1,336.00 | 1,385.00 | 1,315.00 | 1,381.00 | 6,905.00 | 44,721 |
| 2024-03-05 | 1,376.00 | 1,378.00 | 1,322.00 | 1,328.00 | 6,640.00 | 69,770 |
| 2024-03-04 | 1,367.00 | 1,380.00 | 1,358.00 | 1,366.00 | 6,830.00 | 44,727 |
| 2024-02-29 | 1,380.00 | 1,384.00 | 1,347.00 | 1,376.00 | 6,880.00 | 48,276 |
| 2024-02-28 | 1,361.00 | 1,383.00 | 1,345.00 | 1,375.00 | 6,875.00 | 51,401 |
| 2024-02-27 | 1,400.00 | 1,404.00 | 1,355.00 | 1,361.00 | 6,805.00 | 77,135 |
| 2024-02-26 | 1,399.00 | 1,421.00 | 1,390.00 | 1,392.00 | 6,960.00 | 48,831 |
| 2024-02-23 | 1,433.00 | 1,433.00 | 1,391.00 | 1,401.00 | 7,005.00 | 89,796 |
| 2024-02-22 | 1,450.00 | 1,460.00 | 1,405.00 | 1,431.00 | 7,155.00 | 137,684 |
| 2024-02-21 | 1,438.00 | 1,459.00 | 1,402.00 | 1,448.00 | 7,240.00 | 293,906 |
| 2024-02-20 | 1,350.00 | 1,620.00 | 1,335.00 | 1,460.00 | 7,300.00 | 2,713,996 |
| 2024-02-19 | 1,346.00 | 1,370.00 | 1,334.00 | 1,339.00 | 6,695.00 | 25,513 |
| 2024-02-16 | 1,340.00 | 1,356.00 | 1,326.00 | 1,355.00 | 6,775.00 | 29,040 |
| 2024-02-15 | 1,380.00 | 1,388.00 | 1,331.00 | 1,340.00 | 6,700.00 | 50,312 |
| 2024-02-14 | 1,343.00 | 1,377.00 | 1,325.00 | 1,367.00 | 6,835.00 | 41,391 |
| 2024-02-13 | 1,316.00 | 1,360.00 | 1,316.00 | 1,353.00 | 6,765.00 | 51,358 |
| 2024-02-08 | 1,314.00 | 1,329.00 | 1,307.00 | 1,309.00 | 6,545.00 | 19,527 |
| 2024-02-07 | 1,290.00 | 1,317.00 | 1,286.00 | 1,314.00 | 6,570.00 | 40,213 |
| 2024-02-06 | 1,294.00 | 1,305.00 | 1,276.00 | 1,286.00 | 6,430.00 | 32,580 |
| 2024-02-05 | 1,320.00 | 1,320.00 | 1,272.00 | 1,294.00 | 6,470.00 | 31,881 |
| 2024-02-02 | 1,360.00 | 1,365.00 | 1,309.00 | 1,312.00 | 6,560.00 | 61,733 |
| 2024-02-01 | 1,322.00 | 1,340.00 | 1,306.00 | 1,310.00 | 6,550.00 | 39,732 |
| 2024-01-31 | 1,358.00 | 1,415.00 | 1,327.00 | 1,335.00 | 6,675.00 | 116,448 |
| 2024-01-30 | 1,344.00 | 1,367.00 | 1,321.00 | 1,358.00 | 6,790.00 | 69,753 |
| 2024-01-29 | 1,413.00 | 1,413.00 | 1,338.00 | 1,344.00 | 6,720.00 | 105,184 |
| 2024-01-26 | 1,419.00 | 1,444.00 | 1,406.00 | 1,407.00 | 7,035.00 | 98,462 |
| 2024-01-25 | 1,454.00 | 1,465.00 | 1,409.00 | 1,448.00 | 7,240.00 | 68,788 |
| 2024-01-24 | 1,510.00 | 1,511.00 | 1,450.00 | 1,454.00 | 7,270.00 | 94,594 |
| 2024-01-23 | 1,524.00 | 1,538.00 | 1,474.00 | 1,496.00 | 7,480.00 | 128,100 |
| 2024-01-22 | 1,538.00 | 1,561.00 | 1,509.00 | 1,524.00 | 7,620.00 | 201,239 |
| 2024-01-19 | 1,548.00 | 1,548.00 | 1,488.00 | 1,524.00 | 7,620.00 | 244,352 |
| 2024-01-18 | 1,470.00 | 1,589.00 | 1,431.00 | 1,519.00 | 7,595.00 | 562,925 |
| 2024-01-17 | 1,468.00 | 1,468.00 | 1,406.00 | 1,416.00 | 7,080.00 | 60,532 |
| 2024-01-16 | 1,458.00 | 1,485.00 | 1,448.00 | 1,470.00 | 7,350.00 | 68,143 |
| 2024-01-15 | 1,446.00 | 1,484.00 | 1,429.00 | 1,458.00 | 7,290.00 | 68,492 |
| 2024-01-12 | 1,472.00 | 1,486.00 | 1,440.00 | 1,448.00 | 7,240.00 | 73,428 |
| 2024-01-11 | 1,456.00 | 1,495.00 | 1,453.00 | 1,466.00 | 7,330.00 | 72,138 |
| 2024-01-10 | 1,505.00 | 1,533.00 | 1,402.00 | 1,480.00 | 7,400.00 | 133,701 |
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.