Mirae Asset Daewoo Special Purpose Acquisition Company 4 Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 3,640.00 | 4,145.00 | 3,605.00 | 3,995.00 | 3,995.00 | 2,633,570 |
| 2022-05-19 | 3,570.00 | 3,945.00 | 3,570.00 | 3,635.00 | 3,635.00 | 800,272 |
| 2022-05-18 | 3,850.00 | 3,940.00 | 3,645.00 | 3,645.00 | 3,645.00 | 311,154 |
| 2022-05-17 | 3,850.00 | 3,930.00 | 3,800.00 | 3,835.00 | 3,835.00 | 151,027 |
| 2022-05-16 | 3,790.00 | 3,950.00 | 3,760.00 | 3,860.00 | 3,860.00 | 187,108 |
| 2022-05-13 | 3,730.00 | 3,880.00 | 3,700.00 | 3,790.00 | 3,790.00 | 202,005 |
| 2022-05-12 | 4,100.00 | 4,200.00 | 3,725.00 | 3,725.00 | 3,725.00 | 580,722 |
| 2022-05-11 | 4,100.00 | 4,230.00 | 4,060.00 | 4,070.00 | 4,070.00 | 955,307 |
| 2022-05-10 | 3,715.00 | 4,430.00 | 3,580.00 | 4,090.00 | 4,090.00 | 7,729,597 |
| 2022-05-09 | 4,040.00 | 4,110.00 | 3,800.00 | 3,800.00 | 3,800.00 | 515,850 |
| 2022-05-06 | 4,200.00 | 4,360.00 | 3,840.00 | 4,050.00 | 4,050.00 | 601,566 |
| 2022-05-04 | 4,400.00 | 4,900.00 | 4,210.00 | 4,250.00 | 4,250.00 | 5,382,645 |
| 2022-05-03 | 4,265.00 | 4,355.00 | 4,200.00 | 4,240.00 | 4,240.00 | 593,168 |
| 2022-05-02 | 4,285.00 | 4,385.00 | 4,170.00 | 4,290.00 | 4,290.00 | 932,935 |
| 2022-04-29 | 4,350.00 | 4,520.00 | 4,160.00 | 4,290.00 | 4,290.00 | 2,320,413 |
| 2022-04-28 | 4,235.00 | 4,635.00 | 4,050.00 | 4,340.00 | 4,340.00 | 10,087,430 |
| 2022-04-27 | 3,935.00 | 4,500.00 | 3,935.00 | 4,235.00 | 4,235.00 | 16,103,850 |
| 2022-04-26 | 3,895.00 | 3,965.00 | 3,875.00 | 3,940.00 | 3,940.00 | 526,690 |
| 2022-04-25 | 3,965.00 | 3,985.00 | 3,800.00 | 3,925.00 | 3,925.00 | 994,039 |
| 2022-04-22 | 3,980.00 | 4,075.00 | 3,945.00 | 4,045.00 | 4,045.00 | 856,346 |
| 2022-04-21 | 4,165.00 | 4,425.00 | 3,950.00 | 3,980.00 | 3,980.00 | 4,778,110 |
| 2022-04-20 | 4,095.00 | 4,260.00 | 4,060.00 | 4,225.00 | 4,225.00 | 4,456,577 |
| 2022-04-19 | 3,500.00 | 4,510.00 | 3,490.00 | 4,135.00 | 4,135.00 | 26,542,910 |
| 2022-04-18 | 3,600.00 | 3,670.00 | 3,350.00 | 3,470.00 | 3,470.00 | 1,248,753 |
| 2022-04-15 | 3,345.00 | 3,900.00 | 3,345.00 | 3,615.00 | 3,615.00 | 7,444,251 |
| 2022-04-14 | 3,380.00 | 3,590.00 | 3,330.00 | 3,345.00 | 3,345.00 | 1,412,109 |
| 2022-04-13 | 3,465.00 | 3,685.00 | 3,300.00 | 3,390.00 | 3,390.00 | 2,017,042 |
| 2022-04-12 | 3,430.00 | 3,570.00 | 3,230.00 | 3,500.00 | 3,500.00 | 3,572,871 |
| 2022-04-11 | 3,110.00 | 3,670.00 | 3,055.00 | 3,435.00 | 3,435.00 | 16,413,539 |
| 2022-04-08 | 2,885.00 | 3,480.00 | 2,820.00 | 3,080.00 | 3,080.00 | 5,588,935 |
| 2022-04-07 | 2,905.00 | 2,935.00 | 2,880.00 | 2,890.00 | 2,890.00 | 131,215 |
| 2022-04-06 | 2,930.00 | 2,960.00 | 2,905.00 | 2,945.00 | 2,945.00 | 87,143 |
| 2022-04-05 | 2,910.00 | 2,965.00 | 2,905.00 | 2,945.00 | 2,945.00 | 159,386 |
| 2022-04-04 | 2,890.00 | 2,980.00 | 2,875.00 | 2,960.00 | 2,960.00 | 347,633 |
| 2022-04-01 | 2,880.00 | 2,905.00 | 2,815.00 | 2,880.00 | 2,880.00 | 110,875 |
| 2022-03-31 | 2,855.00 | 2,910.00 | 2,855.00 | 2,880.00 | 2,880.00 | 93,769 |
| 2022-03-30 | 2,920.00 | 2,935.00 | 2,870.00 | 2,875.00 | 2,875.00 | 191,208 |
| 2022-03-29 | 2,920.00 | 2,950.00 | 2,895.00 | 2,920.00 | 2,920.00 | 163,497 |
| 2022-03-28 | 2,965.00 | 3,065.00 | 2,905.00 | 2,920.00 | 2,920.00 | 739,089 |
| 2022-03-25 | 2,905.00 | 2,940.00 | 2,885.00 | 2,905.00 | 2,905.00 | 260,481 |
| 2022-03-24 | 2,890.00 | 2,945.00 | 2,880.00 | 2,905.00 | 2,905.00 | 283,509 |
| 2022-03-23 | 2,930.00 | 2,955.00 | 2,870.00 | 2,900.00 | 2,900.00 | 425,363 |
| 2022-03-22 | 2,840.00 | 3,060.00 | 2,780.00 | 2,925.00 | 2,925.00 | 2,619,004 |
| 2022-03-21 | 2,830.00 | 3,020.00 | 2,775.00 | 2,790.00 | 2,790.00 | 879,803 |
| 2022-03-18 | 2,765.00 | 2,840.00 | 2,760.00 | 2,790.00 | 2,790.00 | 94,104 |
| 2022-03-17 | 2,780.00 | 2,820.00 | 2,755.00 | 2,795.00 | 2,795.00 | 115,374 |
| 2022-03-16 | 2,735.00 | 2,785.00 | 2,710.00 | 2,770.00 | 2,770.00 | 80,407 |
| 2022-03-15 | 2,765.00 | 2,795.00 | 2,735.00 | 2,735.00 | 2,735.00 | 130,396 |
| 2022-03-14 | 2,785.00 | 2,805.00 | 2,740.00 | 2,770.00 | 2,770.00 | 175,281 |
| 2022-03-11 | 2,745.00 | 2,840.00 | 2,730.00 | 2,780.00 | 2,780.00 | 198,371 |
| 2022-03-10 | 2,790.00 | 2,805.00 | 2,735.00 | 2,745.00 | 2,745.00 | 311,783 |
| 2022-03-08 | 2,795.00 | 2,850.00 | 2,710.00 | 2,790.00 | 2,790.00 | 226,211 |
| 2022-03-07 | 2,935.00 | 2,995.00 | 2,810.00 | 2,820.00 | 2,820.00 | 470,942 |
| 2022-03-04 | 2,840.00 | 2,935.00 | 2,810.00 | 2,905.00 | 2,905.00 | 428,979 |
| 2022-03-03 | 2,870.00 | 2,900.00 | 2,765.00 | 2,860.00 | 2,860.00 | 417,398 |
| 2022-03-02 | 2,915.00 | 2,990.00 | 2,855.00 | 2,865.00 | 2,865.00 | 1,182,968 |
| 2022-02-28 | 2,885.00 | 2,960.00 | 2,780.00 | 2,950.00 | 2,950.00 | 1,702,268 |
| 2022-02-25 | 2,825.00 | 2,920.00 | 2,720.00 | 2,860.00 | 2,860.00 | 1,318,057 |
| 2022-02-24 | 2,995.00 | 3,000.00 | 2,710.00 | 2,780.00 | 2,780.00 | 2,325,129 |
| 2022-02-23 | 2,425.00 | 3,185.00 | 2,425.00 | 2,815.00 | 2,815.00 | 8,556,763 |
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.