Mirae Asset Daewoo Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	9,206.91	9,277.43	9,166.62	9,216.99	8,173.77	830,715
2021-11-24	9,156.55	9,317.72	9,146.47	9,247.21	8,200.57	1,140,045
2021-11-23	9,075.96	9,277.43	9,075.96	9,186.77	8,146.97	1,270,315
2021-11-22	9,035.67	9,186.77	9,035.67	9,146.47	8,111.24	1,189,818
2021-11-19	9,075.96	9,186.77	9,055.82	9,116.26	8,084.44	1,163,490
2021-11-18	9,075.96	9,196.84	9,045.74	9,116.26	8,084.44	1,415,742
2021-11-17	9,408.38	9,408.38	9,075.96	9,136.40	8,102.31	2,076,162
2021-11-16	9,267.35	9,408.38	9,237.13	9,408.38	8,343.50	1,283,781
2021-11-15	9,327.79	9,337.87	9,196.84	9,327.79	8,272.04	1,402,462
2021-11-12	8,894.64	9,297.57	8,894.64	9,277.43	8,227.37	2,793,693
2021-11-11	8,824.13	8,834.21	8,773.77	8,824.13	7,825.38	942,825
2021-11-10	8,975.23	9,075.96	8,884.57	8,884.57	7,878.98	781,921
2021-11-09	9,035.67	9,136.40	8,975.23	9,035.67	8,012.98	753,921
2021-11-08	8,965.16	9,086.04	8,803.99	9,035.67	8,012.98	1,176,466
2021-11-05	8,894.64	8,965.16	8,763.69	8,894.64	7,887.91	835,917
2021-11-04	8,884.57	8,975.23	8,864.42	8,874.50	7,870.05	740,036
2021-11-03	9,005.45	9,045.74	8,803.99	8,814.06	7,816.45	890,377
2021-11-02	8,854.35	9,035.67	8,854.35	9,005.45	7,986.18	1,198,259
2021-11-01	8,763.69	8,884.57	8,743.55	8,854.35	7,852.18	1,068,067
2021-10-29	8,844.28	8,894.64	8,693.18	8,743.55	7,753.92	1,154,270
2021-10-28	8,924.86	8,945.01	8,793.91	8,793.91	7,798.58	944,780
2021-10-27	9,035.67	9,055.82	8,834.21	8,924.86	7,914.71	1,154,609
2021-10-26	8,955.08	9,096.11	8,894.64	9,045.74	8,021.91	1,138,057

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.