Mirae Asset Daewoo Special Purpose Acquisition Company 3 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 1,934.00 | 2,105.00 | 1,795.00 | 1,826.00 | 9,130.00 | 7,019,876 |
| 2023-10-11 | 1,712.00 | 2,080.00 | 1,683.00 | 1,850.00 | 9,250.00 | 12,478,344 |
| 2023-10-10 | 1,701.00 | 1,771.00 | 1,571.00 | 1,629.00 | 8,145.00 | 1,459,960 |
| 2023-10-06 | 1,890.00 | 1,920.00 | 1,681.00 | 1,754.00 | 8,770.00 | 3,238,508 |
| 2023-10-05 | 1,496.00 | 1,872.00 | 1,481.00 | 1,872.00 | 9,360.00 | 10,642,982 |
| 2023-10-04 | 1,423.00 | 1,480.00 | 1,373.00 | 1,440.00 | 7,200.00 | 551,743 |
| 2023-09-27 | 1,625.00 | 1,725.00 | 1,401.00 | 1,435.00 | 7,175.00 | 5,282,826 |
| 2023-09-26 | 1,363.00 | 1,540.00 | 1,299.00 | 1,540.00 | 7,700.00 | 1,390,184 |
| 2023-09-25 | 1,214.00 | 1,229.00 | 1,182.00 | 1,185.00 | 5,925.00 | 25,050 |
| 2023-09-22 | 1,150.00 | 1,230.00 | 1,146.00 | 1,214.00 | 6,070.00 | 39,435 |
| 2023-09-21 | 1,236.00 | 1,320.00 | 1,220.00 | 1,230.00 | 6,150.00 | 81,888 |
| 2023-09-20 | 1,230.00 | 1,257.00 | 1,230.00 | 1,236.00 | 6,180.00 | 20,165 |
| 2023-09-19 | 1,280.00 | 1,293.00 | 1,235.00 | 1,240.00 | 6,200.00 | 29,138 |
| 2023-09-18 | 1,295.00 | 1,311.00 | 1,282.00 | 1,295.00 | 6,475.00 | 18,580 |
| 2023-09-15 | 1,277.00 | 1,313.00 | 1,277.00 | 1,294.00 | 6,470.00 | 25,939 |
| 2023-09-14 | 1,249.00 | 1,280.00 | 1,249.00 | 1,274.00 | 6,370.00 | 23,496 |
| 2023-09-13 | 1,285.00 | 1,299.00 | 1,243.00 | 1,244.00 | 6,220.00 | 59,544 |
| 2023-09-12 | 1,322.00 | 1,347.00 | 1,285.00 | 1,285.00 | 6,425.00 | 59,590 |
| 2023-09-11 | 1,330.00 | 1,360.00 | 1,328.00 | 1,333.00 | 6,665.00 | 44,670 |
| 2023-09-08 | 1,380.00 | 1,381.00 | 1,330.00 | 1,330.00 | 6,650.00 | 76,921 |
| 2023-09-07 | 1,417.00 | 1,435.00 | 1,375.00 | 1,376.00 | 6,880.00 | 117,275 |
| 2023-09-06 | 1,418.00 | 1,462.00 | 1,418.00 | 1,427.00 | 7,135.00 | 86,748 |
| 2023-09-05 | 1,448.00 | 1,470.00 | 1,415.00 | 1,426.00 | 7,130.00 | 96,213 |
| 2023-09-04 | 1,420.00 | 1,583.00 | 1,420.00 | 1,448.00 | 7,240.00 | 660,977 |
| 2023-09-01 | 1,487.00 | 1,500.00 | 1,410.00 | 1,420.00 | 7,100.00 | 81,088 |
| 2023-08-31 | 1,487.00 | 1,511.00 | 1,464.00 | 1,487.00 | 7,435.00 | 52,563 |
| 2023-08-30 | 1,497.00 | 1,498.00 | 1,467.00 | 1,487.00 | 7,435.00 | 54,122 |
| 2023-08-29 | 1,435.00 | 1,493.00 | 1,434.00 | 1,486.00 | 7,430.00 | 78,256 |
| 2023-08-28 | 1,425.00 | 1,434.00 | 1,411.00 | 1,433.00 | 7,165.00 | 41,576 |
| 2023-08-25 | 1,448.00 | 1,480.00 | 1,409.00 | 1,418.00 | 7,090.00 | 72,556 |
| 2023-08-24 | 1,435.00 | 1,495.00 | 1,435.00 | 1,459.00 | 7,295.00 | 86,638 |
| 2023-08-23 | 1,436.00 | 1,480.00 | 1,429.00 | 1,429.00 | 7,145.00 | 64,968 |
| 2023-08-22 | 1,482.00 | 1,513.00 | 1,428.00 | 1,428.00 | 7,140.00 | 78,327 |
| 2023-08-21 | 1,470.00 | 1,500.00 | 1,441.00 | 1,469.00 | 7,345.00 | 84,479 |
| 2023-08-18 | 1,471.00 | 1,474.00 | 1,407.00 | 1,436.00 | 7,180.00 | 122,307 |
| 2023-08-17 | 1,539.00 | 1,566.00 | 1,455.00 | 1,484.00 | 7,420.00 | 139,868 |
| 2023-08-16 | 1,605.00 | 1,607.00 | 1,537.00 | 1,540.00 | 7,700.00 | 158,336 |
| 2023-08-14 | 1,561.00 | 1,677.00 | 1,525.00 | 1,621.00 | 8,105.00 | 402,822 |
| 2023-08-11 | 1,608.00 | 1,659.00 | 1,582.00 | 1,582.00 | 7,910.00 | 254,516 |
| 2023-08-10 | 1,616.00 | 1,649.00 | 1,583.00 | 1,620.00 | 8,100.00 | 283,682 |
| 2023-08-09 | 1,566.00 | 1,837.00 | 1,521.00 | 1,625.00 | 8,125.00 | 1,925,615 |
| 2023-08-08 | 1,647.00 | 1,653.00 | 1,560.00 | 1,584.00 | 7,920.00 | 272,455 |
| 2023-08-07 | 1,584.00 | 1,776.00 | 1,584.00 | 1,615.00 | 8,075.00 | 1,620,332 |
| 2023-08-04 | 1,551.00 | 1,706.00 | 1,470.00 | 1,520.00 | 7,600.00 | 825,533 |
| 2023-08-03 | 1,519.00 | 1,527.00 | 1,394.00 | 1,444.00 | 7,220.00 | 187,151 |
| 2023-08-02 | 1,570.00 | 1,614.00 | 1,528.00 | 1,537.00 | 7,685.00 | 228,919 |
| 2023-08-01 | 1,460.00 | 1,716.00 | 1,453.00 | 1,589.00 | 7,945.00 | 1,587,757 |
| 2023-07-31 | 1,489.00 | 1,508.00 | 1,426.00 | 1,478.00 | 7,390.00 | 118,646 |
| 2023-07-28 | 1,396.00 | 1,465.00 | 1,381.00 | 1,443.00 | 7,215.00 | 98,281 |
| 2023-07-27 | 1,349.00 | 1,442.00 | 1,349.00 | 1,406.00 | 7,030.00 | 137,827 |
| 2023-07-26 | 1,513.00 | 1,540.00 | 1,356.00 | 1,376.00 | 6,880.00 | 387,565 |
| 2023-07-25 | 1,622.00 | 1,645.00 | 1,520.00 | 1,520.00 | 7,600.00 | 266,127 |
| 2023-07-24 | 1,698.00 | 1,700.00 | 1,617.00 | 1,648.00 | 8,240.00 | 242,722 |
| 2023-07-21 | 1,666.00 | 1,767.00 | 1,664.00 | 1,668.00 | 8,340.00 | 348,108 |
| 2023-07-20 | 1,645.00 | 1,850.00 | 1,580.00 | 1,728.00 | 8,640.00 | 1,872,977 |
| 2023-07-19 | 1,654.00 | 1,720.00 | 1,617.00 | 1,667.00 | 8,335.00 | 336,817 |
| 2023-07-18 | 1,760.00 | 1,762.00 | 1,651.00 | 1,651.00 | 8,255.00 | 334,683 |
| 2023-07-17 | 1,733.00 | 1,872.00 | 1,652.00 | 1,760.00 | 8,800.00 | 1,240,336 |
| 2023-07-14 | 1,774.00 | 1,786.00 | 1,702.00 | 1,726.00 | 8,630.00 | 327,245 |
| 2023-07-13 | 1,820.00 | 1,891.00 | 1,774.00 | 1,774.00 | 8,870.00 | 512,576 |
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.