Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5,470.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,258.02 | 87,645 |
| 2024-07-26 | 5,370.00 | 5,490.00 | 5,350.00 | 5,470.00 | 5,336.06 | 56,401 |
| 2024-07-25 | 5,490.00 | 5,500.00 | 5,390.00 | 5,390.00 | 5,258.02 | 44,106 |
| 2024-07-24 | 5,560.00 | 5,570.00 | 5,490.00 | 5,550.00 | 5,414.11 | 47,806 |
| 2024-07-23 | 5,650.00 | 5,660.00 | 5,530.00 | 5,540.00 | 5,404.35 | 32,224 |
| 2024-07-22 | 5,610.00 | 5,610.00 | 5,510.00 | 5,590.00 | 5,453.13 | 38,303 |
| 2024-07-19 | 5,650.00 | 5,650.00 | 5,500.00 | 5,610.00 | 5,472.64 | 44,859 |
| 2024-07-18 | 5,800.00 | 5,800.00 | 5,450.00 | 5,650.00 | 5,511.66 | 240,963 |
| 2024-07-17 | 5,800.00 | 5,910.00 | 5,770.00 | 5,840.00 | 5,697.01 | 57,716 |
| 2024-07-16 | 5,810.00 | 5,870.00 | 5,700.00 | 5,770.00 | 5,628.72 | 26,351 |
| 2024-07-15 | 5,820.00 | 5,880.00 | 5,740.00 | 5,850.00 | 5,706.76 | 38,788 |
| 2024-07-12 | 5,730.00 | 5,820.00 | 5,730.00 | 5,790.00 | 5,648.23 | 20,936 |
| 2024-07-11 | 5,960.00 | 5,960.00 | 5,760.00 | 5,780.00 | 5,638.47 | 35,414 |
| 2024-07-10 | 5,770.00 | 5,950.00 | 5,710.00 | 5,840.00 | 5,697.01 | 122,568 |
| 2024-07-09 | 5,750.00 | 5,750.00 | 5,660.00 | 5,730.00 | 5,589.70 | 60,877 |
| 2024-07-08 | 5,820.00 | 5,840.00 | 5,680.00 | 5,720.00 | 5,579.94 | 41,959 |
| 2024-07-05 | 5,710.00 | 5,850.00 | 5,680.00 | 5,810.00 | 5,667.74 | 46,750 |
| 2024-07-04 | 5,780.00 | 5,850.00 | 5,650.00 | 5,710.00 | 5,570.19 | 65,654 |
| 2024-07-03 | 5,810.00 | 5,840.00 | 5,690.00 | 5,780.00 | 5,638.47 | 66,406 |
| 2024-07-02 | 5,910.00 | 5,940.00 | 5,750.00 | 5,810.00 | 5,667.74 | 45,894 |
| 2024-07-01 | 5,940.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,755.54 | 26,839 |
| 2024-06-28 | 5,970.00 | 5,970.00 | 5,870.00 | 5,940.00 | 5,794.56 | 50,176 |
| 2024-06-27 | 6,030.00 | 6,050.00 | 5,880.00 | 5,910.00 | 5,765.29 | 54,140 |
| 2024-06-26 | 6,090.00 | 6,100.00 | 6,000.00 | 6,010.00 | 5,862.84 | 45,038 |
| 2024-06-25 | 6,100.00 | 6,160.00 | 6,020.00 | 6,090.00 | 5,940.88 | 75,095 |
| 2024-06-24 | 6,230.00 | 6,230.00 | 6,060.00 | 6,070.00 | 5,921.37 | 118,353 |
| 2024-06-21 | 6,190.00 | 6,240.00 | 6,090.00 | 6,210.00 | 6,057.95 | 112,130 |
| 2024-06-20 | 6,120.00 | 6,230.00 | 6,030.00 | 6,200.00 | 6,048.19 | 218,348 |
| 2024-06-19 | 6,230.00 | 6,400.00 | 6,010.00 | 6,130.00 | 5,979.90 | 445,065 |
| 2024-06-18 | 6,170.00 | 6,270.00 | 6,090.00 | 6,210.00 | 6,057.95 | 158,356 |
| 2024-06-17 | 5,990.00 | 6,230.00 | 5,960.00 | 6,230.00 | 6,077.46 | 497,750 |
| 2024-06-14 | 5,900.00 | 5,990.00 | 5,810.00 | 5,990.00 | 5,843.33 | 166,384 |
| 2024-06-13 | 6,060.00 | 6,070.00 | 5,720.00 | 5,900.00 | 5,755.54 | 409,451 |
| 2024-06-12 | 5,700.00 | 5,940.00 | 5,630.00 | 5,900.00 | 5,755.54 | 296,325 |
| 2024-06-11 | 5,600.00 | 5,710.00 | 5,590.00 | 5,680.00 | 5,540.92 | 95,499 |
| 2024-06-10 | 5,590.00 | 5,620.00 | 5,520.00 | 5,590.00 | 5,453.13 | 26,890 |
| 2024-06-07 | 5,630.00 | 5,640.00 | 5,530.00 | 5,600.00 | 5,462.88 | 74,195 |
| 2024-06-05 | 5,610.00 | 5,630.00 | 5,490.00 | 5,590.00 | 5,453.13 | 72,508 |
| 2024-06-04 | 5,750.00 | 5,770.00 | 5,490.00 | 5,610.00 | 5,472.64 | 146,277 |
| 2024-06-03 | 5,570.00 | 5,780.00 | 5,570.00 | 5,750.00 | 5,609.21 | 81,362 |
| 2024-05-31 | 5,650.00 | 5,670.00 | 5,540.00 | 5,580.00 | 5,443.37 | 68,728 |
| 2024-05-30 | 5,750.00 | 5,750.00 | 5,610.00 | 5,650.00 | 5,511.66 | 57,488 |
| 2024-05-29 | 5,770.00 | 5,790.00 | 5,700.00 | 5,750.00 | 5,609.21 | 82,105 |
| 2024-05-28 | 5,870.00 | 5,880.00 | 5,790.00 | 5,810.00 | 5,667.74 | 67,653 |
| 2024-05-27 | 5,950.00 | 5,950.00 | 5,820.00 | 5,850.00 | 5,706.76 | 90,368 |
| 2024-05-24 | 5,710.00 | 5,970.00 | 5,710.00 | 5,960.00 | 5,814.07 | 136,653 |
| 2024-05-23 | 5,770.00 | 5,820.00 | 5,700.00 | 5,810.00 | 5,667.74 | 99,007 |
| 2024-05-22 | 6,050.00 | 6,600.00 | 5,800.00 | 5,800.00 | 5,657.98 | 1,189,484 |
| 2024-05-21 | 5,790.00 | 5,910.00 | 5,770.00 | 5,870.00 | 5,726.27 | 95,037 |
| 2024-05-20 | 5,730.00 | 5,830.00 | 5,670.00 | 5,820.00 | 5,677.50 | 63,122 |
| 2024-05-17 | 5,720.00 | 5,750.00 | 5,580.00 | 5,730.00 | 5,589.70 | 75,008 |
| 2024-05-16 | 5,790.00 | 5,790.00 | 5,690.00 | 5,720.00 | 5,579.94 | 42,257 |
| 2024-05-14 | 5,740.00 | 5,790.00 | 5,670.00 | 5,740.00 | 5,599.45 | 64,365 |
| 2024-05-13 | 5,940.00 | 5,990.00 | 5,720.00 | 5,750.00 | 5,609.21 | 121,656 |
| 2024-05-10 | 5,830.00 | 5,940.00 | 5,760.00 | 5,920.00 | 5,775.05 | 200,411 |
| 2024-05-09 | 5,700.00 | 5,810.00 | 5,670.00 | 5,770.00 | 5,628.72 | 116,066 |
| 2024-05-08 | 5,650.00 | 5,750.00 | 5,650.00 | 5,690.00 | 5,550.68 | 51,627 |
| 2024-05-07 | 5,670.00 | 5,670.00 | 5,550.00 | 5,620.00 | 5,482.39 | 39,856 |
| 2024-05-03 | 5,660.00 | 5,680.00 | 5,600.00 | 5,610.00 | 5,472.64 | 44,467 |
| 2024-05-02 | 5,670.00 | 5,710.00 | 5,610.00 | 5,610.00 | 5,472.64 | 25,444 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 85.0000 KRW |
| 2024-12-27 | 85.0000 KRW |
| 2022-12-28 | 79.0476 KRW |
| 2021-12-29 | 87.1500 KRW |
| 2020-12-29 | 155.0000 KRW |
| 2019-12-27 | 277.5000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.