Mirae Asset Daewoo Special Purpose Acquisition Company 4 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4,720.00 | 4,970.00 | 4,685.00 | 4,865.00 | 4,865.00 | 1,177,045 |
| 2025-01-23 | 4,820.00 | 4,840.00 | 4,700.00 | 4,715.00 | 4,715.00 | 651,810 |
| 2025-01-22 | 5,030.00 | 5,110.00 | 4,830.00 | 4,845.00 | 4,845.00 | 1,318,549 |
| 2025-01-21 | 5,160.00 | 5,200.00 | 4,990.00 | 5,030.00 | 5,030.00 | 1,527,633 |
| 2025-01-20 | 5,150.00 | 5,400.00 | 4,990.00 | 5,040.00 | 5,040.00 | 4,272,531 |
| 2025-01-17 | 5,060.00 | 5,090.00 | 4,855.00 | 4,980.00 | 4,980.00 | 1,686,030 |
| 2025-01-16 | 5,050.00 | 5,200.00 | 4,995.00 | 5,060.00 | 5,060.00 | 1,849,353 |
| 2025-01-15 | 4,980.00 | 5,280.00 | 4,970.00 | 5,100.00 | 5,100.00 | 6,429,290 |
| 2025-01-14 | 4,850.00 | 5,620.00 | 4,850.00 | 4,970.00 | 4,970.00 | 20,880,711 |
| 2025-01-13 | 4,785.00 | 4,855.00 | 4,680.00 | 4,830.00 | 4,830.00 | 1,419,910 |
| 2025-01-10 | 4,785.00 | 5,020.00 | 4,715.00 | 4,770.00 | 4,770.00 | 6,806,945 |
| 2025-01-09 | 4,780.00 | 4,815.00 | 4,580.00 | 4,790.00 | 4,790.00 | 3,141,639 |
| 2025-01-08 | 4,760.00 | 5,100.00 | 4,615.00 | 4,910.00 | 4,910.00 | 12,427,940 |
| 2025-01-07 | 4,420.00 | 4,925.00 | 4,310.00 | 4,685.00 | 4,685.00 | 16,504,600 |
| 2025-01-06 | 4,330.00 | 4,330.00 | 4,100.00 | 4,310.00 | 4,310.00 | 874,267 |
| 2025-01-03 | 4,445.00 | 4,490.00 | 4,315.00 | 4,320.00 | 4,320.00 | 1,098,953 |
| 2025-01-02 | 4,280.00 | 4,470.00 | 4,220.00 | 4,415.00 | 4,415.00 | 1,456,537 |
| 2024-12-30 | 4,330.00 | 4,435.00 | 4,250.00 | 4,280.00 | 4,280.00 | 1,250,245 |
| 2024-12-27 | 4,330.00 | 4,490.00 | 4,255.00 | 4,350.00 | 4,350.00 | 1,696,532 |
| 2024-12-26 | 4,380.00 | 4,725.00 | 4,335.00 | 4,420.00 | 4,420.00 | 7,565,626 |
| 2024-12-24 | 4,455.00 | 4,570.00 | 4,315.00 | 4,335.00 | 4,335.00 | 2,690,565 |
| 2024-12-23 | 4,600.00 | 4,820.00 | 4,425.00 | 4,485.00 | 4,485.00 | 7,633,913 |
| 2024-12-20 | 4,290.00 | 5,240.00 | 4,250.00 | 4,590.00 | 4,590.00 | 33,268,961 |
| 2024-12-19 | 4,015.00 | 4,275.00 | 4,000.00 | 4,230.00 | 4,230.00 | 3,451,228 |
| 2024-12-18 | 3,920.00 | 4,425.00 | 3,865.00 | 4,105.00 | 4,105.00 | 8,957,603 |
| 2024-12-17 | 3,880.00 | 3,985.00 | 3,820.00 | 3,890.00 | 3,890.00 | 535,239 |
| 2024-12-16 | 3,885.00 | 3,970.00 | 3,830.00 | 3,870.00 | 3,870.00 | 646,320 |
| 2024-12-13 | 3,820.00 | 4,060.00 | 3,700.00 | 3,885.00 | 3,885.00 | 1,419,619 |
| 2024-12-12 | 3,815.00 | 3,830.00 | 3,710.00 | 3,810.00 | 3,810.00 | 528,081 |
| 2024-12-11 | 3,630.00 | 3,835.00 | 3,590.00 | 3,805.00 | 3,805.00 | 1,258,789 |
| 2024-12-10 | 3,425.00 | 3,645.00 | 3,425.00 | 3,645.00 | 3,645.00 | 658,761 |
| 2024-12-09 | 3,550.00 | 3,580.00 | 3,360.00 | 3,395.00 | 3,395.00 | 676,875 |
| 2024-12-06 | 3,710.00 | 3,805.00 | 3,410.00 | 3,590.00 | 3,590.00 | 1,137,975 |
| 2024-12-05 | 3,960.00 | 3,990.00 | 3,670.00 | 3,705.00 | 3,705.00 | 928,925 |
| 2024-12-04 | 4,115.00 | 4,210.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,264,555 |
| 2024-12-03 | 4,080.00 | 4,485.00 | 4,050.00 | 4,290.00 | 4,290.00 | 6,418,263 |
| 2024-12-02 | 4,330.00 | 4,350.00 | 4,100.00 | 4,110.00 | 4,110.00 | 1,075,127 |
| 2024-11-29 | 4,200.00 | 4,370.00 | 4,025.00 | 4,330.00 | 4,330.00 | 2,923,265 |
| 2024-11-28 | 4,370.00 | 4,520.00 | 4,235.00 | 4,245.00 | 4,245.00 | 2,736,297 |
| 2024-11-27 | 4,455.00 | 4,590.00 | 4,310.00 | 4,390.00 | 4,390.00 | 5,836,872 |
| 2024-11-26 | 4,210.00 | 5,180.00 | 4,060.00 | 4,470.00 | 4,470.00 | 18,910,029 |
| 2024-11-25 | 4,050.00 | 4,295.00 | 4,030.00 | 4,145.00 | 4,145.00 | 3,053,334 |
| 2024-11-22 | 3,875.00 | 4,550.00 | 3,870.00 | 4,085.00 | 4,085.00 | 17,032,260 |
| 2024-11-21 | 4,060.00 | 4,180.00 | 3,810.00 | 3,885.00 | 3,885.00 | 2,559,816 |
| 2024-11-20 | 3,820.00 | 4,595.00 | 3,810.00 | 4,180.00 | 4,180.00 | 12,556,540 |
| 2024-11-19 | 4,270.00 | 4,270.00 | 3,885.00 | 3,900.00 | 3,900.00 | 1,549,594 |
| 2024-11-18 | 4,030.00 | 4,105.00 | 3,980.00 | 4,080.00 | 4,080.00 | 1,088,125 |
| 2024-11-15 | 4,405.00 | 4,755.00 | 3,965.00 | 4,030.00 | 4,030.00 | 5,203,551 |
| 2024-11-14 | 4,100.00 | 4,365.00 | 4,010.00 | 4,230.00 | 4,230.00 | 5,807,424 |
| 2024-11-13 | 4,665.00 | 4,680.00 | 3,970.00 | 4,125.00 | 4,125.00 | 3,985,530 |
| 2024-11-12 | 3,785.00 | 4,490.00 | 3,585.00 | 4,490.00 | 4,490.00 | 18,676,199 |
| 2024-11-11 | 3,820.00 | 3,970.00 | 3,440.00 | 3,455.00 | 3,455.00 | 5,645,909 |
| 2024-11-08 | 3,395.00 | 3,475.00 | 3,265.00 | 3,400.00 | 3,400.00 | 2,275,260 |
| 2024-11-07 | 2,885.00 | 3,735.00 | 2,885.00 | 3,420.00 | 3,420.00 | 11,349,620 |
| 2024-11-06 | 2,830.00 | 2,930.00 | 2,820.00 | 2,885.00 | 2,885.00 | 54,493 |
| 2024-11-05 | 2,800.00 | 2,860.00 | 2,800.00 | 2,835.00 | 2,835.00 | 16,496 |
| 2024-11-04 | 2,755.00 | 2,825.00 | 2,750.00 | 2,800.00 | 2,800.00 | 47,864 |
| 2024-11-01 | 2,815.00 | 3,060.00 | 2,720.00 | 2,785.00 | 2,785.00 | 321,564 |
| 2024-10-31 | 2,790.00 | 2,840.00 | 2,780.00 | 2,815.00 | 2,815.00 | 33,244 |
| 2024-10-30 | 2,810.00 | 2,860.00 | 2,805.00 | 2,835.00 | 2,835.00 | 22,721 |
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.