Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5,500.00 | 5,720.00 | 5,420.00 | 5,680.00 | 5,540.92 | 155,239 |
| 2024-04-29 | 5,400.00 | 5,590.00 | 5,390.00 | 5,500.00 | 5,365.33 | 81,279 |
| 2024-04-26 | 5,420.00 | 5,430.00 | 5,360.00 | 5,390.00 | 5,258.02 | 36,715 |
| 2024-04-25 | 5,540.00 | 5,540.00 | 5,380.00 | 5,380.00 | 5,248.27 | 59,593 |
| 2024-04-24 | 5,350.00 | 5,560.00 | 5,350.00 | 5,540.00 | 5,404.35 | 143,400 |
| 2024-04-23 | 5,320.00 | 5,400.00 | 5,320.00 | 5,360.00 | 5,228.76 | 46,204 |
| 2024-04-22 | 5,420.00 | 5,440.00 | 5,330.00 | 5,370.00 | 5,238.51 | 54,203 |
| 2024-04-19 | 5,480.00 | 5,480.00 | 5,320.00 | 5,410.00 | 5,277.53 | 39,423 |
| 2024-04-18 | 5,470.00 | 5,510.00 | 5,400.00 | 5,480.00 | 5,345.82 | 98,496 |
| 2024-04-17 | 5,540.00 | 5,610.00 | 5,430.00 | 5,460.00 | 5,326.31 | 48,585 |
| 2024-04-16 | 5,570.00 | 5,760.00 | 5,430.00 | 5,500.00 | 5,365.33 | 98,820 |
| 2024-04-15 | 5,700.00 | 5,710.00 | 5,550.00 | 5,580.00 | 5,443.37 | 39,707 |
| 2024-04-12 | 5,470.00 | 5,780.00 | 5,420.00 | 5,710.00 | 5,570.19 | 179,713 |
| 2024-04-11 | 5,500.00 | 5,570.00 | 5,390.00 | 5,430.00 | 5,297.04 | 114,202 |
| 2024-04-09 | 5,650.00 | 5,680.00 | 5,540.00 | 5,590.00 | 5,453.13 | 59,893 |
| 2024-04-08 | 5,720.00 | 5,720.00 | 5,560.00 | 5,650.00 | 5,511.66 | 63,403 |
| 2024-04-05 | 5,650.00 | 5,700.00 | 5,510.00 | 5,690.00 | 5,550.68 | 112,278 |
| 2024-04-04 | 5,690.00 | 5,850.00 | 5,650.00 | 5,720.00 | 5,579.94 | 75,180 |
| 2024-04-03 | 5,680.00 | 5,740.00 | 5,400.00 | 5,690.00 | 5,550.68 | 171,345 |
| 2024-04-02 | 5,750.00 | 5,810.00 | 5,560.00 | 5,680.00 | 5,540.92 | 318,844 |
| 2024-04-01 | 5,800.00 | 5,860.00 | 5,730.00 | 5,810.00 | 5,667.74 | 90,007 |
| 2024-03-29 | 5,750.00 | 5,880.00 | 5,620.00 | 5,800.00 | 5,657.98 | 270,336 |
| 2024-03-28 | 5,750.00 | 5,790.00 | 5,640.00 | 5,740.00 | 5,599.45 | 141,305 |
| 2024-03-27 | 5,850.00 | 5,870.00 | 5,690.00 | 5,740.00 | 5,599.45 | 119,732 |
| 2024-03-26 | 5,820.00 | 5,840.00 | 5,760.00 | 5,830.00 | 5,687.25 | 67,993 |
| 2024-03-25 | 5,860.00 | 5,880.00 | 5,700.00 | 5,820.00 | 5,677.50 | 114,993 |
| 2024-03-22 | 5,720.00 | 5,890.00 | 5,650.00 | 5,860.00 | 5,716.52 | 110,300 |
| 2024-03-21 | 5,700.00 | 5,760.00 | 5,650.00 | 5,700.00 | 5,560.43 | 109,095 |
| 2024-03-20 | 5,740.00 | 5,740.00 | 5,650.00 | 5,690.00 | 5,550.68 | 44,876 |
| 2024-03-19 | 5,660.00 | 5,790.00 | 5,600.00 | 5,710.00 | 5,570.19 | 68,425 |
| 2024-03-18 | 5,720.00 | 5,770.00 | 5,640.00 | 5,710.00 | 5,570.19 | 112,486 |
| 2024-03-15 | 5,850.00 | 5,850.00 | 5,740.00 | 5,770.00 | 5,628.72 | 65,307 |
| 2024-03-14 | 5,900.00 | 5,900.00 | 5,780.00 | 5,820.00 | 5,677.50 | 89,536 |
| 2024-03-13 | 5,960.00 | 6,080.00 | 5,850.00 | 5,880.00 | 5,736.03 | 126,567 |
| 2024-03-12 | 6,030.00 | 6,040.00 | 5,890.00 | 5,910.00 | 5,765.29 | 84,595 |
| 2024-03-11 | 6,060.00 | 6,210.00 | 5,970.00 | 5,970.00 | 5,823.82 | 124,239 |
| 2024-03-08 | 6,220.00 | 6,790.00 | 6,000.00 | 6,030.00 | 5,882.35 | 663,879 |
| 2024-03-07 | 6,300.00 | 6,400.00 | 6,020.00 | 6,020.00 | 5,872.60 | 191,726 |
| 2024-03-06 | 5,950.00 | 6,200.00 | 5,940.00 | 6,200.00 | 6,048.19 | 142,653 |
| 2024-03-05 | 6,030.00 | 6,180.00 | 6,030.00 | 6,030.00 | 5,882.35 | 134,574 |
| 2024-03-04 | 6,200.00 | 6,220.00 | 6,030.00 | 6,030.00 | 5,882.35 | 267,004 |
| 2024-02-29 | 5,900.00 | 6,500.00 | 5,890.00 | 6,200.00 | 6,048.19 | 1,340,454 |
| 2024-02-28 | 5,940.00 | 6,000.00 | 5,850.00 | 5,960.00 | 5,814.07 | 145,364 |
| 2024-02-27 | 6,590.00 | 6,600.00 | 5,820.00 | 5,920.00 | 5,775.05 | 797,337 |
| 2024-02-26 | 6,870.00 | 6,960.00 | 6,200.00 | 6,540.00 | 6,379.87 | 486,215 |
| 2024-02-23 | 6,950.00 | 6,980.00 | 6,750.00 | 6,930.00 | 6,760.32 | 200,616 |
| 2024-02-22 | 6,830.00 | 7,000.00 | 6,740.00 | 6,890.00 | 6,721.30 | 148,123 |
| 2024-02-21 | 6,850.00 | 7,000.00 | 6,720.00 | 6,880.00 | 6,711.54 | 161,049 |
| 2024-02-20 | 7,100.00 | 7,180.00 | 6,750.00 | 6,850.00 | 6,682.28 | 419,946 |
| 2024-02-19 | 6,910.00 | 7,330.00 | 6,810.00 | 7,120.00 | 6,945.66 | 704,513 |
| 2024-02-16 | 7,000.00 | 7,010.00 | 6,710.00 | 6,890.00 | 6,721.30 | 406,569 |
| 2024-02-15 | 6,800.00 | 7,080.00 | 6,690.00 | 7,060.00 | 6,887.13 | 963,090 |
| 2024-02-14 | 6,710.00 | 6,890.00 | 6,510.00 | 6,670.00 | 6,506.68 | 390,115 |
| 2024-02-13 | 6,660.00 | 6,800.00 | 6,530.00 | 6,800.00 | 6,633.50 | 377,894 |
| 2024-02-08 | 6,530.00 | 6,760.00 | 6,460.00 | 6,660.00 | 6,496.93 | 397,544 |
| 2024-02-07 | 6,630.00 | 6,830.00 | 6,250.00 | 6,490.00 | 6,331.09 | 646,143 |
| 2024-02-06 | 6,320.00 | 6,500.00 | 6,190.00 | 6,410.00 | 6,253.05 | 196,879 |
| 2024-02-05 | 6,220.00 | 6,370.00 | 6,080.00 | 6,280.00 | 6,126.23 | 163,332 |
| 2024-02-02 | 6,080.00 | 6,160.00 | 6,030.00 | 6,160.00 | 6,009.17 | 118,509 |
| 2024-02-01 | 5,910.00 | 6,210.00 | 5,810.00 | 6,070.00 | 5,921.37 | 258,533 |
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.