Mirae Asset Daewoo Special Purpose Acquisition Company 3 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,665.00 | 1,700.00 | 1,645.00 | 1,670.00 | 8,350.00 | 8,285 |
| 2022-10-20 | 1,675.00 | 1,725.00 | 1,640.00 | 1,675.00 | 8,375.00 | 42,151 |
| 2022-10-19 | 1,750.00 | 1,765.00 | 1,655.00 | 1,675.00 | 8,375.00 | 51,000 |
| 2022-10-18 | 1,780.00 | 1,850.00 | 1,730.00 | 1,750.00 | 8,750.00 | 44,348 |
| 2022-10-17 | 1,895.00 | 2,005.00 | 1,720.00 | 1,780.00 | 8,900.00 | 175,527 |
| 2022-10-14 | 1,710.00 | 1,780.00 | 1,685.00 | 1,720.00 | 8,600.00 | 18,244 |
| 2022-10-13 | 1,725.00 | 1,780.00 | 1,630.00 | 1,700.00 | 8,500.00 | 30,945 |
| 2022-10-12 | 1,780.00 | 1,825.00 | 1,745.00 | 1,760.00 | 8,800.00 | 12,334 |
| 2022-10-11 | 1,915.00 | 1,915.00 | 1,780.00 | 1,780.00 | 8,900.00 | 15,744 |
| 2022-10-07 | 1,985.00 | 1,985.00 | 1,890.00 | 1,915.00 | 9,575.00 | 17,518 |
| 2022-10-06 | 1,925.00 | 2,030.00 | 1,925.00 | 1,965.00 | 9,825.00 | 19,686 |
| 2022-10-05 | 1,895.00 | 1,970.00 | 1,860.00 | 1,960.00 | 9,800.00 | 43,540 |
| 2022-10-04 | 1,915.00 | 1,915.00 | 1,800.00 | 1,895.00 | 9,475.00 | 46,203 |
| 2022-09-30 | 1,710.00 | 1,850.00 | 1,680.00 | 1,845.00 | 9,225.00 | 41,198 |
| 2022-09-29 | 1,800.00 | 1,875.00 | 1,735.00 | 1,740.00 | 8,700.00 | 24,436 |
| 2022-09-28 | 1,785.00 | 1,960.00 | 1,765.00 | 1,770.00 | 8,850.00 | 91,816 |
| 2022-09-27 | 1,805.00 | 1,815.00 | 1,730.00 | 1,780.00 | 8,900.00 | 34,567 |
| 2022-09-26 | 1,860.00 | 1,890.00 | 1,695.00 | 1,810.00 | 9,050.00 | 70,906 |
| 2022-09-23 | 1,910.00 | 1,930.00 | 1,860.00 | 1,865.00 | 9,325.00 | 42,813 |
| 2022-09-22 | 1,960.00 | 1,980.00 | 1,860.00 | 1,905.00 | 9,525.00 | 78,008 |
| 2022-09-21 | 1,990.00 | 2,015.00 | 1,960.00 | 1,985.00 | 9,925.00 | 88,491 |
| 2022-09-20 | 2,020.00 | 2,040.00 | 2,005.00 | 2,015.00 | 10,075.00 | 78,886 |
| 2022-09-19 | 2,030.00 | 2,125.00 | 2,000.00 | 2,015.00 | 10,075.00 | 232,711 |
| 2022-09-16 | 2,020.00 | 2,435.00 | 1,955.00 | 2,030.00 | 10,150.00 | 2,363,750 |
| 2022-09-15 | 2,055.00 | 2,080.00 | 1,985.00 | 2,020.00 | 10,100.00 | 46,170 |
| 2022-09-14 | 1,950.00 | 2,110.00 | 1,940.00 | 2,055.00 | 10,275.00 | 99,871 |
| 2022-09-13 | 2,010.00 | 2,030.00 | 1,980.00 | 2,025.00 | 10,125.00 | 43,131 |
| 2022-09-08 | 1,995.00 | 2,020.00 | 1,975.00 | 2,000.00 | 10,000.00 | 41,634 |
| 2022-09-07 | 2,015.00 | 2,020.00 | 1,970.00 | 1,990.00 | 9,950.00 | 49,997 |
| 2022-09-06 | 2,030.00 | 2,100.00 | 1,970.00 | 2,015.00 | 10,075.00 | 49,392 |
| 2022-09-05 | 2,005.00 | 2,045.00 | 1,950.00 | 1,980.00 | 9,900.00 | 79,943 |
| 2022-09-02 | 1,970.00 | 2,030.00 | 1,945.00 | 2,005.00 | 10,025.00 | 84,970 |
| 2022-09-01 | 2,015.00 | 2,260.00 | 1,930.00 | 1,930.00 | 9,650.00 | 563,569 |
| 2022-08-31 | 1,975.00 | 2,090.00 | 1,930.00 | 2,005.00 | 10,025.00 | 100,588 |
| 2022-08-30 | 1,845.00 | 1,990.00 | 1,845.00 | 1,950.00 | 9,750.00 | 76,539 |
| 2022-08-29 | 1,800.00 | 1,890.00 | 1,800.00 | 1,860.00 | 9,300.00 | 26,907 |
| 2022-08-26 | 1,900.00 | 1,950.00 | 1,880.00 | 1,900.00 | 9,500.00 | 44,300 |
| 2022-08-25 | 1,820.00 | 2,030.00 | 1,815.00 | 1,910.00 | 9,550.00 | 280,403 |
| 2022-08-24 | 1,850.00 | 1,860.00 | 1,790.00 | 1,820.00 | 9,100.00 | 63,711 |
| 2022-08-23 | 1,800.00 | 2,160.00 | 1,795.00 | 1,820.00 | 9,100.00 | 201,132 |
| 2022-08-22 | 2,050.00 | 2,050.00 | 1,790.00 | 1,835.00 | 9,175.00 | 169,149 |
| 2022-08-19 | 2,025.00 | 2,085.00 | 1,985.00 | 1,990.00 | 9,950.00 | 86,175 |
| 2022-08-18 | 2,125.00 | 2,125.00 | 2,000.00 | 2,040.00 | 10,200.00 | 43,539 |
| 2022-08-17 | 2,140.00 | 2,155.00 | 2,075.00 | 2,080.00 | 10,400.00 | 23,287 |
| 2022-08-16 | 2,160.00 | 2,180.00 | 2,095.00 | 2,140.00 | 10,700.00 | 29,343 |
| 2022-08-12 | 2,230.00 | 2,240.00 | 2,130.00 | 2,160.00 | 10,800.00 | 54,557 |
| 2022-08-11 | 2,285.00 | 2,285.00 | 2,210.00 | 2,220.00 | 11,100.00 | 29,465 |
| 2022-08-10 | 2,195.00 | 2,295.00 | 2,185.00 | 2,245.00 | 11,225.00 | 67,276 |
| 2022-08-09 | 2,300.00 | 2,300.00 | 2,185.00 | 2,225.00 | 11,125.00 | 39,071 |
| 2022-08-08 | 2,200.00 | 2,290.00 | 2,170.00 | 2,245.00 | 11,225.00 | 64,395 |
| 2022-08-05 | 2,140.00 | 2,200.00 | 2,085.00 | 2,170.00 | 10,850.00 | 29,354 |
| 2022-08-04 | 2,060.00 | 2,165.00 | 2,060.00 | 2,115.00 | 10,575.00 | 23,408 |
| 2022-08-03 | 2,050.00 | 2,090.00 | 2,050.00 | 2,090.00 | 10,450.00 | 12,510 |
| 2022-08-02 | 2,115.00 | 2,115.00 | 2,075.00 | 2,085.00 | 10,425.00 | 6,420 |
| 2022-08-01 | 2,120.00 | 2,120.00 | 2,055.00 | 2,085.00 | 10,425.00 | 30,069 |
| 2022-07-29 | 2,090.00 | 2,115.00 | 2,065.00 | 2,090.00 | 10,450.00 | 7,129 |
| 2022-07-28 | 2,095.00 | 2,100.00 | 2,060.00 | 2,090.00 | 10,450.00 | 11,733 |
| 2022-07-27 | 2,080.00 | 2,105.00 | 2,060.00 | 2,065.00 | 10,325.00 | 6,601 |
| 2022-07-26 | 2,060.00 | 2,130.00 | 2,055.00 | 2,060.00 | 10,300.00 | 19,202 |
| 2022-07-25 | 2,120.00 | 2,120.00 | 2,045.00 | 2,050.00 | 10,250.00 | 23,728 |
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.