Mirae Asset Daewoo Special Purpose Acquisition Company 3 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,125.00 | 1,130.00 | 1,114.00 | 1,128.00 | 5,640.00 | 21,751 |
| 2023-04-12 | 1,098.00 | 1,130.00 | 1,089.00 | 1,125.00 | 5,625.00 | 50,579 |
| 2023-04-11 | 1,135.00 | 1,149.00 | 1,110.00 | 1,125.00 | 5,625.00 | 49,472 |
| 2023-04-10 | 1,221.00 | 1,221.00 | 1,115.00 | 1,135.00 | 5,675.00 | 211,818 |
| 2023-04-07 | 1,218.00 | 1,238.00 | 1,216.00 | 1,225.00 | 6,125.00 | 28,718 |
| 2023-04-06 | 1,228.00 | 1,327.00 | 1,221.00 | 1,224.00 | 6,120.00 | 274,018 |
| 2023-04-05 | 1,200.00 | 1,227.00 | 1,200.00 | 1,226.00 | 6,130.00 | 38,658 |
| 2023-04-04 | 1,189.00 | 1,205.00 | 1,187.00 | 1,202.00 | 6,010.00 | 23,558 |
| 2023-04-03 | 1,177.00 | 1,197.00 | 1,176.00 | 1,189.00 | 5,945.00 | 14,812 |
| 2023-03-31 | 1,228.00 | 1,228.00 | 1,181.00 | 1,188.00 | 5,940.00 | 38,122 |
| 2023-03-30 | 1,216.00 | 1,234.00 | 1,209.00 | 1,225.00 | 6,125.00 | 21,122 |
| 2023-03-29 | 1,228.00 | 1,244.00 | 1,211.00 | 1,215.00 | 6,075.00 | 18,306 |
| 2023-03-28 | 1,220.00 | 1,247.00 | 1,210.00 | 1,228.00 | 6,140.00 | 23,273 |
| 2023-03-27 | 1,236.00 | 1,236.00 | 1,191.00 | 1,218.00 | 6,090.00 | 28,282 |
| 2023-03-24 | 1,196.00 | 1,220.00 | 1,187.00 | 1,215.00 | 6,075.00 | 28,040 |
| 2023-03-23 | 1,202.00 | 1,214.00 | 1,181.00 | 1,196.00 | 5,980.00 | 33,205 |
| 2023-03-22 | 1,243.00 | 1,262.00 | 1,208.00 | 1,220.00 | 6,100.00 | 34,599 |
| 2023-03-21 | 1,255.00 | 1,270.00 | 1,237.00 | 1,237.00 | 6,185.00 | 35,108 |
| 2023-03-20 | 1,214.00 | 1,270.00 | 1,205.00 | 1,270.00 | 6,350.00 | 47,968 |
| 2023-03-17 | 1,168.00 | 1,224.00 | 1,167.00 | 1,214.00 | 6,070.00 | 33,381 |
| 2023-03-16 | 1,196.00 | 1,207.00 | 1,152.00 | 1,167.00 | 5,835.00 | 23,116 |
| 2023-03-15 | 1,200.00 | 1,208.00 | 1,190.00 | 1,196.00 | 5,980.00 | 32,092 |
| 2023-03-14 | 1,238.00 | 1,239.00 | 1,181.00 | 1,184.00 | 5,920.00 | 71,395 |
| 2023-03-13 | 1,234.00 | 1,258.00 | 1,216.00 | 1,242.00 | 6,210.00 | 56,308 |
| 2023-03-10 | 1,275.00 | 1,300.00 | 1,242.00 | 1,258.00 | 6,290.00 | 72,994 |
| 2023-03-09 | 1,310.00 | 1,327.00 | 1,276.00 | 1,292.00 | 6,460.00 | 66,555 |
| 2023-03-08 | 1,321.00 | 1,330.00 | 1,302.00 | 1,310.00 | 6,550.00 | 70,954 |
| 2023-03-07 | 1,365.00 | 1,366.00 | 1,324.00 | 1,333.00 | 6,665.00 | 83,460 |
| 2023-03-06 | 1,454.00 | 1,454.00 | 1,360.00 | 1,368.00 | 6,840.00 | 164,653 |
| 2023-03-03 | 1,441.00 | 1,452.00 | 1,423.00 | 1,431.00 | 7,155.00 | 102,836 |
| 2023-03-02 | 1,450.00 | 1,468.00 | 1,431.00 | 1,448.00 | 7,240.00 | 104,863 |
| 2023-02-28 | 1,456.00 | 1,471.00 | 1,441.00 | 1,453.00 | 7,265.00 | 86,335 |
| 2023-02-27 | 1,473.00 | 1,490.00 | 1,437.00 | 1,455.00 | 7,275.00 | 125,138 |
| 2023-02-24 | 1,518.00 | 1,538.00 | 1,465.00 | 1,473.00 | 7,365.00 | 127,792 |
| 2023-02-23 | 1,505.00 | 1,576.00 | 1,489.00 | 1,518.00 | 7,590.00 | 280,352 |
| 2023-02-22 | 1,610.00 | 1,610.00 | 1,498.00 | 1,510.00 | 7,550.00 | 328,542 |
| 2023-02-21 | 1,670.00 | 1,670.00 | 1,621.00 | 1,636.00 | 8,180.00 | 156,276 |
| 2023-02-20 | 1,650.00 | 1,688.00 | 1,607.00 | 1,675.00 | 8,375.00 | 217,659 |
| 2023-02-17 | 1,780.00 | 1,791.00 | 1,652.00 | 1,677.00 | 8,385.00 | 364,332 |
| 2023-02-16 | 1,846.00 | 1,875.00 | 1,791.00 | 1,800.00 | 9,000.00 | 324,927 |
| 2023-02-15 | 2,010.00 | 2,035.00 | 1,845.00 | 1,845.00 | 9,225.00 | 536,038 |
| 2023-02-14 | 2,400.00 | 2,445.00 | 2,025.00 | 2,025.00 | 10,125.00 | 4,436,734 |
| 2023-02-13 | 1,788.00 | 2,130.00 | 1,750.00 | 2,130.00 | 10,650.00 | 1,724,291 |
| 2023-02-10 | 1,745.00 | 1,745.00 | 1,640.00 | 1,640.00 | 8,200.00 | 138,601 |
| 2023-02-09 | 1,654.00 | 1,810.00 | 1,640.00 | 1,745.00 | 8,725.00 | 550,151 |
| 2023-02-08 | 1,700.00 | 1,751.00 | 1,635.00 | 1,679.00 | 8,395.00 | 396,919 |
| 2023-02-07 | 1,592.00 | 1,673.00 | 1,574.00 | 1,673.00 | 8,365.00 | 255,488 |
| 2023-02-06 | 1,582.00 | 1,616.00 | 1,568.00 | 1,593.00 | 7,965.00 | 177,166 |
| 2023-02-03 | 1,512.00 | 1,725.00 | 1,469.00 | 1,579.00 | 7,895.00 | 1,587,966 |
| 2023-02-02 | 1,500.00 | 1,510.00 | 1,455.00 | 1,505.00 | 7,525.00 | 74,162 |
| 2023-02-01 | 1,426.00 | 1,555.00 | 1,426.00 | 1,500.00 | 7,500.00 | 438,933 |
| 2023-01-31 | 1,365.00 | 1,425.00 | 1,335.00 | 1,425.00 | 7,125.00 | 64,396 |
| 2023-01-30 | 1,310.00 | 1,374.00 | 1,308.00 | 1,374.00 | 6,870.00 | 49,213 |
| 2023-01-27 | 1,287.00 | 1,311.00 | 1,287.00 | 1,302.00 | 6,510.00 | 22,173 |
| 2023-01-26 | 1,298.00 | 1,319.00 | 1,285.00 | 1,286.00 | 6,430.00 | 43,194 |
| 2023-01-25 | 1,297.00 | 1,314.00 | 1,288.00 | 1,310.00 | 6,550.00 | 32,992 |
| 2023-01-20 | 1,335.00 | 1,345.00 | 1,285.00 | 1,285.00 | 6,425.00 | 90,445 |
| 2023-01-19 | 1,375.00 | 1,400.00 | 1,335.00 | 1,335.00 | 6,675.00 | 158,101 |
| 2023-01-18 | 1,285.00 | 1,630.00 | 1,245.00 | 1,375.00 | 6,875.00 | 1,381,665 |
| 2023-01-17 | 1,310.00 | 1,325.00 | 1,260.00 | 1,270.00 | 6,350.00 | 10,270 |
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.