Mirae Asset Daewoo Special Purpose Acquisition Company 3 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 964.00 | 964.00 | 948.00 | 957.00 | 4,785.00 | 4,824 |
| 2024-10-04 | 949.00 | 971.00 | 944.00 | 964.00 | 4,820.00 | 4,034 |
| 2024-10-02 | 955.00 | 958.00 | 938.00 | 949.00 | 4,745.00 | 5,021 |
| 2024-09-30 | 971.00 | 980.00 | 954.00 | 961.00 | 4,805.00 | 9,309 |
| 2024-09-27 | 963.00 | 978.00 | 954.00 | 971.00 | 4,855.00 | 9,858 |
| 2024-09-26 | 944.00 | 965.00 | 944.00 | 963.00 | 4,815.00 | 11,488 |
| 2024-09-25 | 934.00 | 948.00 | 934.00 | 944.00 | 4,720.00 | 3,357 |
| 2024-09-24 | 906.00 | 935.00 | 906.00 | 934.00 | 4,670.00 | 10,573 |
| 2024-09-23 | 916.00 | 916.00 | 897.00 | 911.00 | 4,555.00 | 3,965 |
| 2024-09-20 | 895.00 | 912.00 | 894.00 | 912.00 | 4,560.00 | 9,900 |
| 2024-09-19 | 907.00 | 926.00 | 853.00 | 895.00 | 4,475.00 | 12,759 |
| 2024-09-13 | 914.00 | 935.00 | 895.00 | 903.00 | 4,515.00 | 15,007 |
| 2024-09-12 | 886.00 | 910.00 | 886.00 | 909.00 | 4,545.00 | 17,482 |
| 2024-09-11 | 905.00 | 905.00 | 865.00 | 886.00 | 4,430.00 | 17,295 |
| 2024-09-10 | 923.00 | 939.00 | 882.00 | 885.00 | 4,425.00 | 17,373 |
| 2024-09-09 | 925.00 | 926.00 | 878.00 | 923.00 | 4,615.00 | 20,044 |
| 2024-09-06 | 948.00 | 975.00 | 925.00 | 926.00 | 4,630.00 | 18,312 |
| 2024-09-05 | 961.00 | 1,037.00 | 943.00 | 950.00 | 4,750.00 | 115,501 |
| 2024-09-04 | 963.00 | 982.00 | 944.00 | 956.00 | 4,780.00 | 18,172 |
| 2024-09-03 | 988.00 | 989.00 | 950.00 | 967.00 | 4,835.00 | 4,306 |
| 2024-09-02 | 972.00 | 992.00 | 972.00 | 987.00 | 4,935.00 | 5,686 |
| 2024-08-30 | 963.00 | 991.00 | 956.00 | 972.00 | 4,860.00 | 5,757 |
| 2024-08-29 | 951.00 | 980.00 | 951.00 | 953.00 | 4,765.00 | 13,345 |
| 2024-08-28 | 980.00 | 984.00 | 967.00 | 969.00 | 4,845.00 | 12,302 |
| 2024-08-27 | 968.00 | 989.00 | 962.00 | 980.00 | 4,900.00 | 23,859 |
| 2024-08-26 | 984.00 | 1,005.00 | 983.00 | 990.00 | 4,950.00 | 7,411 |
| 2024-08-23 | 993.00 | 1,001.00 | 977.00 | 984.00 | 4,920.00 | 12,408 |
| 2024-08-22 | 997.00 | 1,024.00 | 989.00 | 993.00 | 4,965.00 | 22,282 |
| 2024-08-21 | 1,022.00 | 1,029.00 | 995.00 | 996.00 | 4,980.00 | 15,630 |
| 2024-08-20 | 1,019.00 | 1,023.00 | 1,009.00 | 1,022.00 | 5,110.00 | 10,271 |
| 2024-08-19 | 1,024.00 | 1,024.00 | 1,005.00 | 1,011.00 | 5,055.00 | 10,183 |
| 2024-08-16 | 1,039.00 | 1,044.00 | 1,000.00 | 1,015.00 | 5,075.00 | 18,047 |
| 2024-08-14 | 1,024.00 | 1,040.00 | 1,023.00 | 1,034.00 | 5,170.00 | 13,246 |
| 2024-08-13 | 1,045.00 | 1,050.00 | 1,019.00 | 1,021.00 | 5,105.00 | 9,875 |
| 2024-08-12 | 1,032.00 | 1,050.00 | 1,032.00 | 1,044.00 | 5,220.00 | 7,122 |
| 2024-08-09 | 1,001.00 | 1,065.00 | 1,001.00 | 1,031.00 | 5,155.00 | 27,300 |
| 2024-08-08 | 993.00 | 1,020.00 | 988.00 | 1,000.00 | 5,000.00 | 14,157 |
| 2024-08-07 | 991.00 | 1,044.00 | 990.00 | 997.00 | 4,985.00 | 23,978 |
| 2024-08-06 | 951.00 | 1,017.00 | 951.00 | 991.00 | 4,955.00 | 40,590 |
| 2024-08-05 | 1,118.00 | 1,118.00 | 949.00 | 950.00 | 4,750.00 | 71,834 |
| 2024-08-02 | 1,110.00 | 1,147.00 | 1,110.00 | 1,124.00 | 5,620.00 | 16,397 |
| 2024-08-01 | 1,122.00 | 1,155.00 | 1,115.00 | 1,143.00 | 5,715.00 | 13,189 |
| 2024-07-31 | 1,104.00 | 1,125.00 | 1,104.00 | 1,115.00 | 5,575.00 | 13,392 |
| 2024-07-30 | 1,127.00 | 1,197.00 | 1,110.00 | 1,115.00 | 5,575.00 | 61,421 |
| 2024-07-29 | 1,110.00 | 1,123.00 | 1,101.00 | 1,115.00 | 5,575.00 | 21,156 |
| 2024-07-26 | 1,121.00 | 1,130.00 | 1,105.00 | 1,110.00 | 5,550.00 | 36,659 |
| 2024-07-25 | 1,158.00 | 1,170.00 | 1,088.00 | 1,133.00 | 5,665.00 | 55,403 |
| 2024-07-24 | 1,184.00 | 1,194.00 | 1,163.00 | 1,186.00 | 5,930.00 | 36,672 |
| 2024-07-23 | 1,212.00 | 1,250.00 | 1,180.00 | 1,184.00 | 5,920.00 | 146,199 |
| 2024-07-22 | 1,192.00 | 1,375.00 | 1,176.00 | 1,212.00 | 6,060.00 | 1,680,017 |
| 2024-07-19 | 1,161.00 | 1,169.00 | 1,153.00 | 1,153.00 | 5,765.00 | 5,827 |
| 2024-07-18 | 1,149.00 | 1,165.00 | 1,137.00 | 1,160.00 | 5,800.00 | 15,132 |
| 2024-07-17 | 1,178.00 | 1,179.00 | 1,144.00 | 1,149.00 | 5,745.00 | 19,366 |
| 2024-07-16 | 1,195.00 | 1,204.00 | 1,167.00 | 1,179.00 | 5,895.00 | 17,087 |
| 2024-07-15 | 1,200.00 | 1,200.00 | 1,180.00 | 1,193.00 | 5,965.00 | 4,993 |
| 2024-07-12 | 1,200.00 | 1,210.00 | 1,177.00 | 1,192.00 | 5,960.00 | 15,149 |
| 2024-07-11 | 1,225.00 | 1,225.00 | 1,204.00 | 1,204.00 | 6,020.00 | 5,154 |
| 2024-07-10 | 1,208.00 | 1,230.00 | 1,199.00 | 1,222.00 | 6,110.00 | 9,597 |
| 2024-07-09 | 1,210.00 | 1,221.00 | 1,200.00 | 1,220.00 | 6,100.00 | 11,464 |
| 2024-07-08 | 1,179.00 | 1,209.00 | 1,179.00 | 1,209.00 | 6,045.00 | 9,866 |
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.