Mirae Asset Daewoo Special Purpose Acquisition Company 3 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,880.00 | 1,894.00 | 1,806.00 | 1,839.00 | 9,195.00 | 557,274 |
| 2023-07-11 | 1,892.00 | 1,920.00 | 1,849.00 | 1,913.00 | 9,565.00 | 1,124,871 |
| 2023-07-10 | 1,773.00 | 2,045.00 | 1,763.00 | 1,952.00 | 9,760.00 | 7,727,564 |
| 2023-07-07 | 1,710.00 | 1,923.00 | 1,705.00 | 1,750.00 | 8,750.00 | 3,643,198 |
| 2023-07-06 | 1,774.00 | 1,894.00 | 1,692.00 | 1,711.00 | 8,555.00 | 1,785,657 |
| 2023-07-05 | 1,645.00 | 2,065.00 | 1,643.00 | 1,800.00 | 9,000.00 | 11,968,204 |
| 2023-07-04 | 1,613.00 | 1,629.00 | 1,516.00 | 1,629.00 | 8,145.00 | 384,152 |
| 2023-07-03 | 1,577.00 | 1,636.00 | 1,576.00 | 1,619.00 | 8,095.00 | 347,714 |
| 2023-06-30 | 1,746.00 | 1,746.00 | 1,586.00 | 1,593.00 | 7,965.00 | 514,844 |
| 2023-06-29 | 1,791.00 | 1,800.00 | 1,703.00 | 1,747.00 | 8,735.00 | 489,500 |
| 2023-06-28 | 1,847.00 | 1,868.00 | 1,748.00 | 1,810.00 | 9,050.00 | 763,032 |
| 2023-06-27 | 1,918.00 | 1,930.00 | 1,806.00 | 1,814.00 | 9,070.00 | 843,413 |
| 2023-06-26 | 1,981.00 | 2,250.00 | 1,872.00 | 1,918.00 | 9,590.00 | 7,608,127 |
| 2023-06-23 | 1,760.00 | 2,105.00 | 1,758.00 | 2,020.00 | 10,100.00 | 12,547,710 |
| 2023-06-22 | 1,715.00 | 1,793.00 | 1,591.00 | 1,620.00 | 8,100.00 | 549,262 |
| 2023-06-21 | 1,825.00 | 1,860.00 | 1,688.00 | 1,700.00 | 8,500.00 | 895,102 |
| 2023-06-20 | 1,774.00 | 2,100.00 | 1,743.00 | 1,775.00 | 8,875.00 | 7,917,016 |
| 2023-06-19 | 1,681.00 | 1,727.00 | 1,660.00 | 1,673.00 | 8,365.00 | 395,395 |
| 2023-06-16 | 1,710.00 | 1,863.00 | 1,710.00 | 1,730.00 | 8,650.00 | 1,115,672 |
| 2023-06-15 | 1,773.00 | 1,943.00 | 1,700.00 | 1,710.00 | 8,550.00 | 1,698,502 |
| 2023-06-14 | 1,668.00 | 2,170.00 | 1,662.00 | 1,798.00 | 8,990.00 | 9,482,418 |
| 2023-06-13 | 1,737.00 | 1,737.00 | 1,684.00 | 1,702.00 | 8,510.00 | 270,033 |
| 2023-06-12 | 1,729.00 | 1,729.00 | 1,712.00 | 1,729.00 | 8,645.00 | 269,491 |
| 2023-06-09 | 1,670.00 | 1,700.00 | 1,663.00 | 1,700.00 | 8,500.00 | 400,739 |
| 2023-06-08 | 1,657.00 | 1,925.00 | 1,655.00 | 1,687.00 | 8,435.00 | 5,513,436 |
| 2023-06-07 | 1,657.00 | 1,926.00 | 1,650.00 | 1,670.00 | 8,350.00 | 11,684,576 |
| 2023-06-05 | 1,251.00 | 1,574.00 | 1,251.00 | 1,574.00 | 7,870.00 | 7,338,478 |
| 2023-06-02 | 1,246.00 | 1,254.00 | 1,201.00 | 1,211.00 | 6,055.00 | 392,614 |
| 2023-06-01 | 1,113.00 | 1,430.00 | 1,106.00 | 1,240.00 | 6,200.00 | 4,772,788 |
| 2023-05-31 | 1,100.00 | 1,110.00 | 1,088.00 | 1,104.00 | 5,520.00 | 25,661 |
| 2023-05-30 | 1,098.00 | 1,118.00 | 1,097.00 | 1,108.00 | 5,540.00 | 13,726 |
| 2023-05-26 | 1,117.00 | 1,117.00 | 1,081.00 | 1,098.00 | 5,490.00 | 33,758 |
| 2023-05-25 | 1,128.00 | 1,148.00 | 1,107.00 | 1,118.00 | 5,590.00 | 17,520 |
| 2023-05-24 | 1,125.00 | 1,139.00 | 1,112.00 | 1,128.00 | 5,640.00 | 16,476 |
| 2023-05-23 | 1,149.00 | 1,150.00 | 1,128.00 | 1,129.00 | 5,645.00 | 25,746 |
| 2023-05-22 | 1,134.00 | 1,161.00 | 1,122.00 | 1,150.00 | 5,750.00 | 27,875 |
| 2023-05-19 | 1,103.00 | 1,142.00 | 1,091.00 | 1,133.00 | 5,665.00 | 86,123 |
| 2023-05-18 | 1,060.00 | 1,233.00 | 1,060.00 | 1,110.00 | 5,550.00 | 858,837 |
| 2023-05-17 | 1,054.00 | 1,069.00 | 1,044.00 | 1,058.00 | 5,290.00 | 24,704 |
| 2023-05-16 | 1,070.00 | 1,070.00 | 1,042.00 | 1,044.00 | 5,220.00 | 12,055 |
| 2023-05-15 | 1,090.00 | 1,115.00 | 1,042.00 | 1,044.00 | 5,220.00 | 33,425 |
| 2023-05-12 | 1,110.00 | 1,125.00 | 1,087.00 | 1,090.00 | 5,450.00 | 44,257 |
| 2023-05-11 | 1,135.00 | 1,155.00 | 1,119.00 | 1,128.00 | 5,640.00 | 50,797 |
| 2023-05-10 | 1,119.00 | 1,158.00 | 1,114.00 | 1,124.00 | 5,620.00 | 16,535 |
| 2023-05-09 | 1,135.00 | 1,164.00 | 1,114.00 | 1,120.00 | 5,600.00 | 76,342 |
| 2023-05-08 | 1,107.00 | 1,134.00 | 1,107.00 | 1,128.00 | 5,640.00 | 16,456 |
| 2023-05-04 | 1,121.00 | 1,137.00 | 1,098.00 | 1,101.00 | 5,505.00 | 22,571 |
| 2023-05-03 | 1,120.00 | 1,162.00 | 1,097.00 | 1,118.00 | 5,590.00 | 109,403 |
| 2023-05-02 | 1,067.00 | 1,095.00 | 1,062.00 | 1,089.00 | 5,445.00 | 31,187 |
| 2023-04-28 | 1,079.00 | 1,090.00 | 1,058.00 | 1,067.00 | 5,335.00 | 36,081 |
| 2023-04-27 | 1,067.00 | 1,117.00 | 1,066.00 | 1,074.00 | 5,370.00 | 87,848 |
| 2023-04-26 | 1,062.00 | 1,081.00 | 1,041.00 | 1,057.00 | 5,285.00 | 54,795 |
| 2023-04-25 | 1,072.00 | 1,076.00 | 1,050.00 | 1,065.00 | 5,325.00 | 52,129 |
| 2023-04-24 | 1,081.00 | 1,085.00 | 1,061.00 | 1,070.00 | 5,350.00 | 32,377 |
| 2023-04-21 | 1,089.00 | 1,102.00 | 1,074.00 | 1,081.00 | 5,405.00 | 40,305 |
| 2023-04-20 | 1,122.00 | 1,132.00 | 1,091.00 | 1,091.00 | 5,455.00 | 50,525 |
| 2023-04-19 | 1,140.00 | 1,140.00 | 1,120.00 | 1,122.00 | 5,610.00 | 37,878 |
| 2023-04-18 | 1,150.00 | 1,160.00 | 1,136.00 | 1,140.00 | 5,700.00 | 21,343 |
| 2023-04-17 | 1,176.00 | 1,176.00 | 1,136.00 | 1,149.00 | 5,745.00 | 15,900 |
| 2023-04-14 | 1,128.00 | 1,152.00 | 1,128.00 | 1,146.00 | 5,730.00 | 35,528 |
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.