Mirae Asset Daewoo Special Purpose Acquisition Company 4 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 3,995.00 | 4,170.00 | 3,700.00 | 3,745.00 | 3,745.00 | 1,557,951 |
| 2022-08-16 | 3,855.00 | 3,975.00 | 3,850.00 | 3,890.00 | 3,890.00 | 327,080 |
| 2022-08-12 | 4,010.00 | 4,185.00 | 3,920.00 | 3,920.00 | 3,920.00 | 1,654,844 |
| 2022-08-11 | 4,060.00 | 4,060.00 | 3,940.00 | 3,945.00 | 3,945.00 | 504,282 |
| 2022-08-10 | 3,890.00 | 4,270.00 | 3,865.00 | 3,980.00 | 3,980.00 | 4,248,977 |
| 2022-08-09 | 3,835.00 | 3,915.00 | 3,750.00 | 3,900.00 | 3,900.00 | 606,611 |
| 2022-08-08 | 3,850.00 | 3,990.00 | 3,730.00 | 3,880.00 | 3,880.00 | 2,356,123 |
| 2022-08-05 | 3,700.00 | 3,870.00 | 3,630.00 | 3,790.00 | 3,790.00 | 708,238 |
| 2022-08-04 | 3,695.00 | 3,725.00 | 3,640.00 | 3,700.00 | 3,700.00 | 358,696 |
| 2022-08-03 | 3,690.00 | 3,965.00 | 3,655.00 | 3,690.00 | 3,690.00 | 2,783,436 |
| 2022-08-02 | 3,760.00 | 3,845.00 | 3,680.00 | 3,690.00 | 3,690.00 | 1,221,240 |
| 2022-08-01 | 3,380.00 | 4,050.00 | 3,380.00 | 3,725.00 | 3,725.00 | 8,351,156 |
| 2022-07-29 | 3,330.00 | 3,440.00 | 3,320.00 | 3,380.00 | 3,380.00 | 125,661 |
| 2022-07-28 | 3,420.00 | 3,460.00 | 3,350.00 | 3,350.00 | 3,350.00 | 208,250 |
| 2022-07-27 | 3,345.00 | 3,480.00 | 3,255.00 | 3,370.00 | 3,370.00 | 370,307 |
| 2022-07-26 | 3,290.00 | 3,665.00 | 3,290.00 | 3,345.00 | 3,345.00 | 3,284,845 |
| 2022-07-25 | 3,310.00 | 3,405.00 | 3,200.00 | 3,230.00 | 3,230.00 | 156,020 |
| 2022-07-22 | 3,340.00 | 3,400.00 | 3,260.00 | 3,310.00 | 3,310.00 | 164,983 |
| 2022-07-21 | 3,300.00 | 3,480.00 | 3,255.00 | 3,340.00 | 3,340.00 | 419,376 |
| 2022-07-20 | 3,305.00 | 3,340.00 | 3,275.00 | 3,300.00 | 3,300.00 | 272,147 |
| 2022-07-19 | 3,365.00 | 3,450.00 | 3,305.00 | 3,345.00 | 3,345.00 | 609,205 |
| 2022-07-18 | 2,960.00 | 3,595.00 | 2,960.00 | 3,365.00 | 3,365.00 | 6,253,425 |
| 2022-07-15 | 2,990.00 | 3,025.00 | 2,885.00 | 2,950.00 | 2,950.00 | 80,832 |
| 2022-07-14 | 3,005.00 | 3,050.00 | 2,950.00 | 2,995.00 | 2,995.00 | 65,906 |
| 2022-07-13 | 3,100.00 | 3,100.00 | 2,950.00 | 3,010.00 | 3,010.00 | 91,464 |
| 2022-07-12 | 3,185.00 | 3,500.00 | 3,025.00 | 3,050.00 | 3,050.00 | 795,996 |
| 2022-07-11 | 3,245.00 | 3,305.00 | 3,200.00 | 3,210.00 | 3,210.00 | 71,365 |
| 2022-07-08 | 3,275.00 | 3,360.00 | 3,150.00 | 3,240.00 | 3,240.00 | 116,784 |
| 2022-07-07 | 3,200.00 | 3,280.00 | 3,140.00 | 3,260.00 | 3,260.00 | 150,940 |
| 2022-07-06 | 3,390.00 | 3,480.00 | 3,100.00 | 3,135.00 | 3,135.00 | 266,863 |
| 2022-07-05 | 3,360.00 | 3,450.00 | 3,300.00 | 3,390.00 | 3,390.00 | 141,616 |
| 2022-07-04 | 3,475.00 | 3,515.00 | 3,310.00 | 3,330.00 | 3,330.00 | 258,918 |
| 2022-07-01 | 3,515.00 | 3,685.00 | 3,450.00 | 3,490.00 | 3,490.00 | 422,572 |
| 2022-06-30 | 3,640.00 | 3,885.00 | 3,515.00 | 3,515.00 | 3,515.00 | 2,720,042 |
| 2022-06-29 | 3,190.00 | 4,045.00 | 3,165.00 | 3,565.00 | 3,565.00 | 5,436,950 |
| 2022-06-28 | 3,200.00 | 3,300.00 | 3,140.00 | 3,300.00 | 3,300.00 | 77,513 |
| 2022-06-27 | 3,055.00 | 3,220.00 | 3,040.00 | 3,175.00 | 3,175.00 | 110,541 |
| 2022-06-24 | 2,910.00 | 3,090.00 | 2,890.00 | 3,050.00 | 3,050.00 | 106,156 |
| 2022-06-23 | 3,115.00 | 3,235.00 | 2,885.00 | 2,905.00 | 2,905.00 | 349,202 |
| 2022-06-22 | 3,390.00 | 3,440.00 | 3,125.00 | 3,135.00 | 3,135.00 | 286,553 |
| 2022-06-21 | 3,400.00 | 3,520.00 | 3,245.00 | 3,380.00 | 3,380.00 | 528,290 |
| 2022-06-20 | 3,575.00 | 3,620.00 | 3,275.00 | 3,375.00 | 3,375.00 | 303,647 |
| 2022-06-17 | 3,360.00 | 3,695.00 | 3,355.00 | 3,560.00 | 3,560.00 | 233,594 |
| 2022-06-16 | 3,640.00 | 3,640.00 | 3,505.00 | 3,520.00 | 3,520.00 | 158,139 |
| 2022-06-15 | 3,805.00 | 3,850.00 | 3,440.00 | 3,460.00 | 3,460.00 | 471,778 |
| 2022-06-14 | 3,650.00 | 3,755.00 | 3,535.00 | 3,675.00 | 3,675.00 | 308,377 |
| 2022-06-13 | 3,815.00 | 3,825.00 | 3,655.00 | 3,675.00 | 3,675.00 | 400,759 |
| 2022-06-10 | 4,045.00 | 4,195.00 | 3,925.00 | 3,940.00 | 3,940.00 | 964,308 |
| 2022-06-09 | 4,045.00 | 4,100.00 | 3,925.00 | 3,995.00 | 3,995.00 | 683,185 |
| 2022-06-08 | 3,910.00 | 4,365.00 | 3,890.00 | 4,070.00 | 4,070.00 | 7,963,568 |
| 2022-06-07 | 3,720.00 | 4,245.00 | 3,720.00 | 3,885.00 | 3,885.00 | 4,489,356 |
| 2022-06-03 | 3,660.00 | 3,725.00 | 3,625.00 | 3,700.00 | 3,700.00 | 94,557 |
| 2022-06-02 | 3,720.00 | 3,750.00 | 3,605.00 | 3,660.00 | 3,660.00 | 122,236 |
| 2022-05-31 | 3,785.00 | 3,790.00 | 3,685.00 | 3,700.00 | 3,700.00 | 135,946 |
| 2022-05-30 | 3,850.00 | 3,875.00 | 3,735.00 | 3,785.00 | 3,785.00 | 150,035 |
| 2022-05-27 | 3,940.00 | 3,940.00 | 3,830.00 | 3,835.00 | 3,835.00 | 125,924 |
| 2022-05-26 | 3,775.00 | 3,925.00 | 3,775.00 | 3,835.00 | 3,835.00 | 180,277 |
| 2022-05-25 | 3,710.00 | 3,890.00 | 3,665.00 | 3,780.00 | 3,780.00 | 196,186 |
| 2022-05-24 | 3,870.00 | 3,955.00 | 3,700.00 | 3,720.00 | 3,720.00 | 204,856 |
| 2022-05-23 | 3,935.00 | 4,020.00 | 3,870.00 | 3,870.00 | 3,870.00 | 370,064 |
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.