Mirae Asset Daewoo Special Purpose Acquisition Company 4 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 4,050.00 | 4,175.00 | 4,050.00 | 4,120.00 | 4,120.00 | 425,982 |
| 2022-11-14 | 4,075.00 | 4,165.00 | 4,005.00 | 4,075.00 | 4,075.00 | 512,525 |
| 2022-11-11 | 4,080.00 | 4,080.00 | 3,920.00 | 4,040.00 | 4,040.00 | 575,509 |
| 2022-11-10 | 3,980.00 | 4,050.00 | 3,975.00 | 3,985.00 | 3,985.00 | 366,501 |
| 2022-11-09 | 4,120.00 | 4,190.00 | 4,040.00 | 4,055.00 | 4,055.00 | 382,321 |
| 2022-11-08 | 4,185.00 | 4,305.00 | 4,125.00 | 4,145.00 | 4,145.00 | 1,541,070 |
| 2022-11-07 | 4,275.00 | 4,370.00 | 4,095.00 | 4,135.00 | 4,135.00 | 1,717,359 |
| 2022-11-04 | 4,035.00 | 4,215.00 | 4,020.00 | 4,145.00 | 4,145.00 | 939,189 |
| 2022-11-03 | 4,040.00 | 4,160.00 | 3,980.00 | 4,100.00 | 4,100.00 | 1,181,572 |
| 2022-11-02 | 4,150.00 | 4,210.00 | 3,965.00 | 4,135.00 | 4,135.00 | 1,623,696 |
| 2022-11-01 | 3,820.00 | 4,705.00 | 3,815.00 | 4,175.00 | 4,175.00 | 20,856,721 |
| 2022-10-31 | 3,725.00 | 3,820.00 | 3,685.00 | 3,800.00 | 3,800.00 | 138,377 |
| 2022-10-28 | 3,900.00 | 3,900.00 | 3,690.00 | 3,695.00 | 3,695.00 | 244,871 |
| 2022-10-27 | 3,625.00 | 3,795.00 | 3,625.00 | 3,765.00 | 3,765.00 | 195,362 |
| 2022-10-26 | 3,755.00 | 3,770.00 | 3,605.00 | 3,625.00 | 3,625.00 | 188,900 |
| 2022-10-25 | 3,855.00 | 3,900.00 | 3,690.00 | 3,705.00 | 3,705.00 | 184,167 |
| 2022-10-24 | 3,760.00 | 3,930.00 | 3,760.00 | 3,855.00 | 3,855.00 | 275,732 |
| 2022-10-21 | 3,840.00 | 4,040.00 | 3,700.00 | 3,720.00 | 3,720.00 | 496,880 |
| 2022-10-20 | 3,885.00 | 4,000.00 | 3,765.00 | 3,840.00 | 3,840.00 | 307,653 |
| 2022-10-19 | 4,040.00 | 4,100.00 | 3,885.00 | 3,900.00 | 3,900.00 | 293,196 |
| 2022-10-18 | 4,020.00 | 4,355.00 | 3,985.00 | 4,040.00 | 4,040.00 | 1,140,287 |
| 2022-10-17 | 3,800.00 | 4,000.00 | 3,735.00 | 4,000.00 | 4,000.00 | 224,543 |
| 2022-10-14 | 3,835.00 | 3,970.00 | 3,820.00 | 3,915.00 | 3,915.00 | 486,855 |
| 2022-10-13 | 3,805.00 | 3,860.00 | 3,670.00 | 3,800.00 | 3,800.00 | 482,541 |
| 2022-10-12 | 4,130.00 | 4,130.00 | 3,850.00 | 3,945.00 | 3,945.00 | 455,694 |
| 2022-10-11 | 4,315.00 | 4,340.00 | 4,060.00 | 4,130.00 | 4,130.00 | 546,229 |
| 2022-10-07 | 4,700.00 | 4,725.00 | 4,445.00 | 4,490.00 | 4,490.00 | 957,501 |
| 2022-10-06 | 4,590.00 | 4,885.00 | 4,520.00 | 4,780.00 | 4,780.00 | 1,543,743 |
| 2022-10-05 | 4,600.00 | 4,735.00 | 4,310.00 | 4,430.00 | 4,430.00 | 561,191 |
| 2022-10-04 | 4,660.00 | 4,925.00 | 4,105.00 | 4,515.00 | 4,515.00 | 1,158,171 |
| 2022-09-30 | 4,305.00 | 4,600.00 | 4,225.00 | 4,450.00 | 4,450.00 | 842,327 |
| 2022-09-29 | 4,400.00 | 4,730.00 | 4,345.00 | 4,420.00 | 4,420.00 | 1,804,068 |
| 2022-09-28 | 4,450.00 | 4,600.00 | 4,020.00 | 4,180.00 | 4,180.00 | 1,213,750 |
| 2022-09-27 | 4,190.00 | 4,330.00 | 4,050.00 | 4,300.00 | 4,300.00 | 632,007 |
| 2022-09-26 | 4,500.00 | 4,500.00 | 4,215.00 | 4,215.00 | 4,215.00 | 728,134 |
| 2022-09-23 | 4,905.00 | 4,915.00 | 4,515.00 | 4,515.00 | 4,515.00 | 869,690 |
| 2022-09-22 | 4,770.00 | 5,000.00 | 4,705.00 | 4,930.00 | 4,930.00 | 2,911,485 |
| 2022-09-21 | 4,455.00 | 4,780.00 | 4,455.00 | 4,655.00 | 4,655.00 | 1,656,957 |
| 2022-09-20 | 4,560.00 | 4,740.00 | 4,480.00 | 4,500.00 | 4,500.00 | 818,462 |
| 2022-09-19 | 4,660.00 | 4,725.00 | 4,510.00 | 4,560.00 | 4,560.00 | 827,377 |
| 2022-09-16 | 5,030.00 | 5,120.00 | 4,575.00 | 4,640.00 | 4,640.00 | 2,225,154 |
| 2022-09-15 | 5,270.00 | 5,270.00 | 4,920.00 | 4,960.00 | 4,960.00 | 1,312,984 |
| 2022-09-14 | 5,040.00 | 5,280.00 | 5,030.00 | 5,160.00 | 5,160.00 | 1,077,399 |
| 2022-09-13 | 5,120.00 | 5,320.00 | 5,000.00 | 5,250.00 | 5,250.00 | 3,357,212 |
| 2022-09-08 | 5,550.00 | 5,580.00 | 5,110.00 | 5,160.00 | 5,160.00 | 2,726,349 |
| 2022-09-07 | 6,510.00 | 7,150.00 | 5,510.00 | 5,610.00 | 5,610.00 | 14,953,790 |
| 2022-09-06 | 6,490.00 | 6,710.00 | 6,090.00 | 6,280.00 | 6,280.00 | 9,587,957 |
| 2022-09-05 | 5,800.00 | 6,200.00 | 5,760.00 | 6,000.00 | 6,000.00 | 8,738,765 |
| 2022-09-02 | 5,810.00 | 6,110.00 | 5,600.00 | 5,720.00 | 5,720.00 | 6,218,648 |
| 2022-09-01 | 5,480.00 | 5,900.00 | 5,420.00 | 5,900.00 | 5,900.00 | 4,280,735 |
| 2022-08-31 | 5,440.00 | 5,880.00 | 5,290.00 | 5,530.00 | 5,530.00 | 5,483,423 |
| 2022-08-30 | 5,630.00 | 5,730.00 | 5,310.00 | 5,450.00 | 5,450.00 | 1,932,855 |
| 2022-08-29 | 5,610.00 | 5,790.00 | 5,460.00 | 5,570.00 | 5,570.00 | 1,548,356 |
| 2022-08-26 | 5,720.00 | 5,900.00 | 5,650.00 | 5,870.00 | 5,870.00 | 2,276,625 |
| 2022-08-25 | 5,780.00 | 5,910.00 | 5,720.00 | 5,800.00 | 5,800.00 | 3,135,390 |
| 2022-08-24 | 5,900.00 | 6,530.00 | 5,630.00 | 5,740.00 | 5,740.00 | 15,894,140 |
| 2022-08-23 | 4,440.00 | 5,640.00 | 4,245.00 | 5,640.00 | 5,640.00 | 22,827,820 |
| 2022-08-22 | 4,600.00 | 4,640.00 | 4,345.00 | 4,345.00 | 4,345.00 | 1,980,662 |
| 2022-08-19 | 4,215.00 | 4,950.00 | 4,175.00 | 4,670.00 | 4,670.00 | 18,975,109 |
| 2022-08-18 | 3,730.00 | 4,350.00 | 3,700.00 | 4,165.00 | 4,165.00 | 10,615,850 |
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.