Mirae Asset Daewoo Special Purpose Acquisition Company 3 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 1,566.00 | 1,566.00 | 1,501.00 | 1,506.00 | 7,530.00 | 164,027 |
| 2024-01-08 | 1,599.00 | 1,599.00 | 1,515.00 | 1,570.00 | 7,850.00 | 285,712 |
| 2024-01-05 | 1,538.00 | 1,538.00 | 1,405.00 | 1,530.00 | 7,650.00 | 170,410 |
| 2024-01-04 | 1,650.00 | 1,723.00 | 1,525.00 | 1,539.00 | 7,695.00 | 1,493,584 |
| 2024-01-03 | 1,470.00 | 1,519.00 | 1,466.00 | 1,501.00 | 7,505.00 | 254,249 |
| 2024-01-02 | 1,462.00 | 1,542.00 | 1,461.00 | 1,509.00 | 7,545.00 | 898,010 |
| 2023-12-28 | 1,418.00 | 1,525.00 | 1,394.00 | 1,455.00 | 7,275.00 | 1,007,411 |
| 2023-12-27 | 1,262.00 | 1,637.00 | 1,262.00 | 1,418.00 | 7,090.00 | 4,254,768 |
| 2023-12-26 | 1,289.00 | 1,293.00 | 1,260.00 | 1,273.00 | 6,365.00 | 65,801 |
| 2023-12-22 | 1,320.00 | 1,429.00 | 1,284.00 | 1,290.00 | 6,450.00 | 376,813 |
| 2023-12-21 | 1,288.00 | 1,298.00 | 1,274.00 | 1,281.00 | 6,405.00 | 36,942 |
| 2023-12-20 | 1,288.00 | 1,316.00 | 1,278.00 | 1,290.00 | 6,450.00 | 43,863 |
| 2023-12-19 | 1,276.00 | 1,292.00 | 1,263.00 | 1,280.00 | 6,400.00 | 46,096 |
| 2023-12-18 | 1,265.00 | 1,275.00 | 1,257.00 | 1,269.00 | 6,345.00 | 31,857 |
| 2023-12-15 | 1,262.00 | 1,280.00 | 1,258.00 | 1,260.00 | 6,300.00 | 33,495 |
| 2023-12-14 | 1,265.00 | 1,289.00 | 1,265.00 | 1,268.00 | 6,340.00 | 42,970 |
| 2023-12-13 | 1,289.00 | 1,300.00 | 1,258.00 | 1,258.00 | 6,290.00 | 53,660 |
| 2023-12-12 | 1,330.00 | 1,330.00 | 1,296.00 | 1,300.00 | 6,500.00 | 56,488 |
| 2023-12-11 | 1,316.00 | 1,339.00 | 1,299.00 | 1,325.00 | 6,625.00 | 46,364 |
| 2023-12-08 | 1,312.00 | 1,325.00 | 1,298.00 | 1,313.00 | 6,565.00 | 66,770 |
| 2023-12-07 | 1,326.00 | 1,338.00 | 1,291.00 | 1,301.00 | 6,505.00 | 54,850 |
| 2023-12-06 | 1,304.00 | 1,336.00 | 1,300.00 | 1,330.00 | 6,650.00 | 56,537 |
| 2023-12-05 | 1,364.00 | 1,364.00 | 1,303.00 | 1,307.00 | 6,535.00 | 99,393 |
| 2023-12-04 | 1,358.00 | 1,370.00 | 1,350.00 | 1,365.00 | 6,825.00 | 60,015 |
| 2023-12-01 | 1,380.00 | 1,386.00 | 1,359.00 | 1,365.00 | 6,825.00 | 81,911 |
| 2023-11-30 | 1,384.00 | 1,385.00 | 1,366.00 | 1,376.00 | 6,880.00 | 69,317 |
| 2023-11-29 | 1,384.00 | 1,450.00 | 1,368.00 | 1,384.00 | 6,920.00 | 220,945 |
| 2023-11-28 | 1,382.00 | 1,396.00 | 1,357.00 | 1,360.00 | 6,800.00 | 97,103 |
| 2023-11-27 | 1,430.00 | 1,430.00 | 1,380.00 | 1,382.00 | 6,910.00 | 97,631 |
| 2023-11-24 | 1,413.00 | 1,425.00 | 1,386.00 | 1,388.00 | 6,940.00 | 117,121 |
| 2023-11-23 | 1,424.00 | 1,437.00 | 1,400.00 | 1,406.00 | 7,030.00 | 129,315 |
| 2023-11-22 | 1,447.00 | 1,447.00 | 1,408.00 | 1,420.00 | 7,100.00 | 148,028 |
| 2023-11-21 | 1,419.00 | 1,578.00 | 1,401.00 | 1,454.00 | 7,270.00 | 978,542 |
| 2023-11-20 | 1,379.00 | 1,425.00 | 1,368.00 | 1,414.00 | 7,070.00 | 104,705 |
| 2023-11-17 | 1,413.00 | 1,424.00 | 1,363.00 | 1,379.00 | 6,895.00 | 121,269 |
| 2023-11-16 | 1,417.00 | 1,417.00 | 1,391.00 | 1,407.00 | 7,035.00 | 68,869 |
| 2023-11-15 | 1,419.00 | 1,440.00 | 1,400.00 | 1,416.00 | 7,080.00 | 99,727 |
| 2023-11-14 | 1,360.00 | 1,490.00 | 1,352.00 | 1,408.00 | 7,040.00 | 223,941 |
| 2023-11-13 | 1,491.00 | 1,493.00 | 1,400.00 | 1,400.00 | 7,000.00 | 212,082 |
| 2023-11-10 | 1,525.00 | 1,677.00 | 1,484.00 | 1,485.00 | 7,425.00 | 782,418 |
| 2023-11-09 | 1,530.00 | 1,530.00 | 1,453.00 | 1,467.00 | 7,335.00 | 134,427 |
| 2023-11-08 | 1,600.00 | 1,645.00 | 1,508.00 | 1,518.00 | 7,590.00 | 246,800 |
| 2023-11-07 | 1,642.00 | 1,643.00 | 1,540.00 | 1,590.00 | 7,950.00 | 217,595 |
| 2023-11-06 | 1,600.00 | 1,613.00 | 1,550.00 | 1,613.00 | 8,065.00 | 234,807 |
| 2023-11-03 | 1,575.00 | 1,590.00 | 1,529.00 | 1,576.00 | 7,880.00 | 211,444 |
| 2023-11-02 | 1,545.00 | 1,601.00 | 1,515.00 | 1,597.00 | 7,985.00 | 411,395 |
| 2023-11-01 | 1,532.00 | 1,576.00 | 1,496.00 | 1,515.00 | 7,575.00 | 268,323 |
| 2023-10-31 | 1,667.00 | 1,750.00 | 1,490.00 | 1,495.00 | 7,475.00 | 1,323,430 |
| 2023-10-30 | 1,515.00 | 1,550.00 | 1,478.00 | 1,525.00 | 7,625.00 | 294,265 |
| 2023-10-27 | 1,492.00 | 1,552.00 | 1,462.00 | 1,540.00 | 7,700.00 | 781,316 |
| 2023-10-26 | 1,577.00 | 1,577.00 | 1,435.00 | 1,435.00 | 7,175.00 | 445,417 |
| 2023-10-25 | 1,725.00 | 1,907.00 | 1,606.00 | 1,608.00 | 8,040.00 | 6,102,388 |
| 2023-10-24 | 1,477.00 | 1,580.00 | 1,419.00 | 1,550.00 | 7,750.00 | 498,316 |
| 2023-10-23 | 1,444.00 | 1,562.00 | 1,443.00 | 1,475.00 | 7,375.00 | 417,515 |
| 2023-10-20 | 1,521.00 | 1,521.00 | 1,406.00 | 1,476.00 | 7,380.00 | 381,448 |
| 2023-10-19 | 1,565.00 | 1,616.00 | 1,535.00 | 1,542.00 | 7,710.00 | 384,948 |
| 2023-10-18 | 1,686.00 | 1,686.00 | 1,584.00 | 1,605.00 | 8,025.00 | 579,680 |
| 2023-10-17 | 1,635.00 | 1,865.00 | 1,631.00 | 1,731.00 | 8,655.00 | 5,432,412 |
| 2023-10-16 | 1,780.00 | 1,780.00 | 1,648.00 | 1,660.00 | 8,300.00 | 713,537 |
| 2023-10-13 | 1,799.00 | 1,823.00 | 1,758.00 | 1,764.00 | 8,820.00 | 685,666 |
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.