Mirae Asset Daewoo Special Purpose Acquisition Company 4 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3,275.00 | 3,330.00 | 3,225.00 | 3,235.00 | 3,235.00 | 247,733 |
| 2024-04-29 | 3,310.00 | 3,385.00 | 3,290.00 | 3,305.00 | 3,305.00 | 208,305 |
| 2024-04-26 | 3,310.00 | 3,375.00 | 3,260.00 | 3,290.00 | 3,290.00 | 308,920 |
| 2024-04-25 | 3,350.00 | 3,395.00 | 3,280.00 | 3,310.00 | 3,310.00 | 367,698 |
| 2024-04-24 | 3,490.00 | 3,495.00 | 3,365.00 | 3,370.00 | 3,370.00 | 1,659,310 |
| 2024-04-23 | 3,185.00 | 3,435.00 | 3,185.00 | 3,385.00 | 3,385.00 | 2,381,510 |
| 2024-04-22 | 3,125.00 | 3,255.00 | 3,125.00 | 3,185.00 | 3,185.00 | 269,042 |
| 2024-04-19 | 3,160.00 | 3,195.00 | 3,070.00 | 3,150.00 | 3,150.00 | 196,903 |
| 2024-04-18 | 2,990.00 | 3,195.00 | 2,990.00 | 3,195.00 | 3,195.00 | 370,829 |
| 2024-04-17 | 2,940.00 | 3,015.00 | 2,940.00 | 2,995.00 | 2,995.00 | 68,923 |
| 2024-04-16 | 2,975.00 | 3,080.00 | 2,890.00 | 2,975.00 | 2,975.00 | 235,281 |
| 2024-04-15 | 3,005.00 | 3,025.00 | 2,975.00 | 3,005.00 | 3,005.00 | 120,305 |
| 2024-04-12 | 3,030.00 | 3,085.00 | 3,015.00 | 3,045.00 | 3,045.00 | 101,569 |
| 2024-04-11 | 3,080.00 | 3,110.00 | 3,025.00 | 3,035.00 | 3,035.00 | 140,577 |
| 2024-04-09 | 3,105.00 | 3,170.00 | 3,075.00 | 3,115.00 | 3,115.00 | 128,954 |
| 2024-04-08 | 3,180.00 | 3,250.00 | 3,100.00 | 3,125.00 | 3,125.00 | 198,140 |
| 2024-04-05 | 3,080.00 | 3,190.00 | 3,060.00 | 3,175.00 | 3,175.00 | 184,763 |
| 2024-04-04 | 3,080.00 | 3,120.00 | 3,065.00 | 3,120.00 | 3,120.00 | 121,820 |
| 2024-04-03 | 3,195.00 | 3,215.00 | 3,055.00 | 3,065.00 | 3,065.00 | 388,989 |
| 2024-04-02 | 3,145.00 | 3,205.00 | 3,100.00 | 3,170.00 | 3,170.00 | 282,530 |
| 2024-04-01 | 3,085.00 | 3,140.00 | 3,080.00 | 3,130.00 | 3,130.00 | 159,501 |
| 2024-03-29 | 3,075.00 | 3,130.00 | 3,045.00 | 3,075.00 | 3,075.00 | 129,812 |
| 2024-03-28 | 3,070.00 | 3,125.00 | 3,050.00 | 3,075.00 | 3,075.00 | 124,984 |
| 2024-03-27 | 3,115.00 | 3,150.00 | 3,045.00 | 3,060.00 | 3,060.00 | 207,148 |
| 2024-03-26 | 3,150.00 | 3,150.00 | 3,100.00 | 3,100.00 | 3,100.00 | 184,058 |
| 2024-03-25 | 3,090.00 | 3,135.00 | 3,060.00 | 3,095.00 | 3,095.00 | 141,824 |
| 2024-03-22 | 3,125.00 | 3,125.00 | 3,060.00 | 3,095.00 | 3,095.00 | 134,091 |
| 2024-03-21 | 3,090.00 | 3,140.00 | 3,075.00 | 3,115.00 | 3,115.00 | 272,211 |
| 2024-03-20 | 3,080.00 | 3,160.00 | 3,060.00 | 3,090.00 | 3,090.00 | 366,465 |
| 2024-03-19 | 3,120.00 | 3,140.00 | 3,045.00 | 3,070.00 | 3,070.00 | 313,018 |
| 2024-03-18 | 3,120.00 | 3,150.00 | 3,075.00 | 3,120.00 | 3,120.00 | 562,775 |
| 2024-03-15 | 3,070.00 | 3,175.00 | 3,025.00 | 3,120.00 | 3,120.00 | 880,072 |
| 2024-03-14 | 2,910.00 | 3,390.00 | 2,900.00 | 3,075.00 | 3,075.00 | 8,658,172 |
| 2024-03-13 | 2,900.00 | 2,910.00 | 2,860.00 | 2,885.00 | 2,885.00 | 110,199 |
| 2024-03-12 | 2,890.00 | 2,895.00 | 2,835.00 | 2,895.00 | 2,895.00 | 133,930 |
| 2024-03-11 | 2,780.00 | 2,950.00 | 2,770.00 | 2,855.00 | 2,855.00 | 207,616 |
| 2024-03-08 | 2,800.00 | 2,830.00 | 2,760.00 | 2,780.00 | 2,780.00 | 56,932 |
| 2024-03-07 | 2,775.00 | 2,835.00 | 2,760.00 | 2,810.00 | 2,810.00 | 60,428 |
| 2024-03-06 | 2,810.00 | 2,825.00 | 2,765.00 | 2,765.00 | 2,765.00 | 49,729 |
| 2024-03-05 | 2,840.00 | 2,860.00 | 2,785.00 | 2,810.00 | 2,810.00 | 77,274 |
| 2024-03-04 | 2,840.00 | 2,870.00 | 2,810.00 | 2,840.00 | 2,840.00 | 90,747 |
| 2024-02-29 | 2,800.00 | 2,865.00 | 2,795.00 | 2,805.00 | 2,805.00 | 116,260 |
| 2024-02-28 | 2,710.00 | 2,770.00 | 2,710.00 | 2,765.00 | 2,765.00 | 46,838 |
| 2024-02-27 | 2,740.00 | 2,765.00 | 2,705.00 | 2,725.00 | 2,725.00 | 78,675 |
| 2024-02-26 | 2,730.00 | 2,770.00 | 2,670.00 | 2,755.00 | 2,755.00 | 84,481 |
| 2024-02-23 | 2,820.00 | 2,840.00 | 2,725.00 | 2,730.00 | 2,730.00 | 162,511 |
| 2024-02-22 | 2,850.00 | 2,860.00 | 2,815.00 | 2,815.00 | 2,815.00 | 103,452 |
| 2024-02-21 | 2,850.00 | 2,880.00 | 2,835.00 | 2,850.00 | 2,850.00 | 59,637 |
| 2024-02-20 | 2,890.00 | 2,890.00 | 2,840.00 | 2,855.00 | 2,855.00 | 47,369 |
| 2024-02-19 | 2,880.00 | 2,895.00 | 2,860.00 | 2,870.00 | 2,870.00 | 51,532 |
| 2024-02-16 | 2,925.00 | 2,930.00 | 2,860.00 | 2,880.00 | 2,880.00 | 110,888 |
| 2024-02-15 | 2,910.00 | 2,945.00 | 2,905.00 | 2,920.00 | 2,920.00 | 61,653 |
| 2024-02-14 | 2,835.00 | 2,940.00 | 2,835.00 | 2,910.00 | 2,910.00 | 79,068 |
| 2024-02-13 | 2,895.00 | 2,925.00 | 2,865.00 | 2,895.00 | 2,895.00 | 92,063 |
| 2024-02-08 | 2,810.00 | 2,880.00 | 2,810.00 | 2,850.00 | 2,850.00 | 62,285 |
| 2024-02-07 | 2,860.00 | 2,880.00 | 2,800.00 | 2,800.00 | 2,800.00 | 99,210 |
| 2024-02-06 | 2,890.00 | 2,895.00 | 2,800.00 | 2,825.00 | 2,825.00 | 127,659 |
| 2024-02-05 | 2,880.00 | 2,910.00 | 2,865.00 | 2,890.00 | 2,890.00 | 49,777 |
| 2024-02-02 | 2,840.00 | 2,910.00 | 2,820.00 | 2,880.00 | 2,880.00 | 111,197 |
| 2024-02-01 | 2,820.00 | 2,895.00 | 2,820.00 | 2,840.00 | 2,840.00 | 152,852 |
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.