Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 6,160.00 | 6,170.00 | 5,800.00 | 5,890.00 | 5,745.78 | 342,074 |
| 2024-01-30 | 6,270.00 | 6,380.00 | 5,850.00 | 6,120.00 | 5,970.15 | 507,934 |
| 2024-01-29 | 6,780.00 | 6,780.00 | 6,220.00 | 6,310.00 | 6,155.50 | 401,450 |
| 2024-01-26 | 6,570.00 | 6,850.00 | 6,540.00 | 6,740.00 | 6,574.97 | 438,935 |
| 2024-01-25 | 6,540.00 | 6,740.00 | 6,320.00 | 6,550.00 | 6,389.62 | 256,939 |
| 2024-01-24 | 6,410.00 | 6,630.00 | 6,260.00 | 6,540.00 | 6,379.87 | 278,603 |
| 2024-01-23 | 6,660.00 | 6,680.00 | 6,280.00 | 6,330.00 | 6,175.01 | 197,479 |
| 2024-01-22 | 6,280.00 | 6,640.00 | 6,230.00 | 6,620.00 | 6,457.91 | 325,403 |
| 2024-01-19 | 6,300.00 | 6,390.00 | 6,180.00 | 6,280.00 | 6,126.23 | 248,404 |
| 2024-01-18 | 6,370.00 | 6,460.00 | 6,160.00 | 6,300.00 | 6,145.74 | 195,748 |
| 2024-01-17 | 6,300.00 | 6,390.00 | 6,140.00 | 6,240.00 | 6,087.21 | 237,450 |
| 2024-01-16 | 6,450.00 | 6,610.00 | 6,230.00 | 6,370.00 | 6,214.03 | 284,304 |
| 2024-01-15 | 6,600.00 | 7,200.00 | 6,230.00 | 6,570.00 | 6,409.13 | 1,151,184 |
| 2024-01-12 | 6,650.00 | 6,680.00 | 6,480.00 | 6,590.00 | 6,428.64 | 169,832 |
| 2024-01-11 | 6,580.00 | 6,770.00 | 6,320.00 | 6,560.00 | 6,399.38 | 387,182 |
| 2024-01-10 | 6,120.00 | 6,490.00 | 6,080.00 | 6,440.00 | 6,282.31 | 266,682 |
| 2024-01-09 | 6,460.00 | 6,540.00 | 6,110.00 | 6,180.00 | 6,028.68 | 305,490 |
| 2024-01-08 | 6,680.00 | 6,810.00 | 6,320.00 | 6,320.00 | 6,165.25 | 629,790 |
| 2024-01-05 | 6,210.00 | 6,580.00 | 6,190.00 | 6,500.00 | 6,340.85 | 465,354 |
| 2024-01-04 | 6,050.00 | 6,250.00 | 6,000.00 | 6,200.00 | 6,048.19 | 314,659 |
| 2024-01-03 | 6,020.00 | 6,070.00 | 5,910.00 | 6,040.00 | 5,892.11 | 161,732 |
| 2024-01-02 | 5,790.00 | 6,050.00 | 5,760.00 | 6,040.00 | 5,892.11 | 353,983 |
| 2023-12-28 | 5,750.00 | 5,790.00 | 5,630.00 | 5,780.00 | 5,638.47 | 238,130 |
| 2023-12-27 | 5,400.00 | 5,710.00 | 5,390.00 | 5,680.00 | 5,540.92 | 256,514 |
| 2023-12-26 | 5,550.00 | 5,620.00 | 5,280.00 | 5,420.00 | 5,287.29 | 343,576 |
| 2023-12-22 | 5,520.00 | 5,650.00 | 5,420.00 | 5,620.00 | 5,482.39 | 371,556 |
| 2023-12-21 | 5,610.00 | 5,650.00 | 5,410.00 | 5,460.00 | 5,326.31 | 233,851 |
| 2023-12-20 | 5,320.00 | 5,700.00 | 5,280.00 | 5,570.00 | 5,433.62 | 688,903 |
| 2023-12-19 | 4,925.00 | 5,390.00 | 4,890.00 | 5,320.00 | 5,189.74 | 438,334 |
| 2023-12-18 | 4,880.00 | 4,945.00 | 4,865.00 | 4,915.00 | 4,794.65 | 74,513 |
| 2023-12-15 | 4,980.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,780.02 | 130,248 |
| 2023-12-14 | 4,970.00 | 5,080.00 | 4,910.00 | 4,955.00 | 4,833.67 | 136,482 |
| 2023-12-13 | 4,990.00 | 4,990.00 | 4,900.00 | 4,945.00 | 4,823.92 | 37,716 |
| 2023-12-12 | 4,905.00 | 4,965.00 | 4,895.00 | 4,960.00 | 4,838.55 | 47,532 |
| 2023-12-11 | 4,980.00 | 5,030.00 | 4,895.00 | 4,950.00 | 4,828.80 | 101,541 |
| 2023-12-08 | 4,830.00 | 4,960.00 | 4,830.00 | 4,890.00 | 4,770.27 | 132,268 |
| 2023-12-07 | 4,885.00 | 4,950.00 | 4,835.00 | 4,840.00 | 4,721.49 | 14,627 |
| 2023-12-06 | 4,845.00 | 4,940.00 | 4,835.00 | 4,880.00 | 4,760.51 | 32,057 |
| 2023-12-05 | 5,050.00 | 5,050.00 | 4,845.00 | 4,845.00 | 4,726.37 | 48,544 |
| 2023-12-04 | 4,930.00 | 5,020.00 | 4,915.00 | 4,970.00 | 4,848.31 | 40,924 |
| 2023-12-01 | 4,920.00 | 4,980.00 | 4,855.00 | 4,930.00 | 4,809.29 | 45,241 |
| 2023-11-30 | 4,820.00 | 4,920.00 | 4,820.00 | 4,920.00 | 4,799.53 | 55,178 |
| 2023-11-29 | 4,860.00 | 4,885.00 | 4,830.00 | 4,870.00 | 4,750.76 | 78,261 |
| 2023-11-28 | 4,800.00 | 4,875.00 | 4,765.00 | 4,815.00 | 4,697.10 | 47,793 |
| 2023-11-27 | 4,775.00 | 4,840.00 | 4,760.00 | 4,800.00 | 4,682.47 | 57,448 |
| 2023-11-24 | 4,855.00 | 4,880.00 | 4,740.00 | 4,775.00 | 4,658.08 | 99,734 |
| 2023-11-23 | 4,940.00 | 5,190.00 | 4,845.00 | 4,850.00 | 4,731.25 | 373,002 |
| 2023-11-22 | 5,030.00 | 5,030.00 | 4,860.00 | 4,935.00 | 4,814.16 | 70,317 |
| 2023-11-21 | 4,845.00 | 5,010.00 | 4,845.00 | 4,965.00 | 4,843.43 | 110,653 |
| 2023-11-20 | 4,840.00 | 4,920.00 | 4,800.00 | 4,880.00 | 4,760.51 | 70,756 |
| 2023-11-17 | 4,840.00 | 4,875.00 | 4,840.00 | 4,850.00 | 4,731.25 | 18,019 |
| 2023-11-16 | 4,840.00 | 4,875.00 | 4,810.00 | 4,865.00 | 4,745.88 | 27,475 |
| 2023-11-15 | 4,850.00 | 5,000.00 | 4,775.00 | 4,845.00 | 4,726.37 | 160,768 |
| 2023-11-14 | 4,695.00 | 4,840.00 | 4,695.00 | 4,830.00 | 4,711.74 | 36,248 |
| 2023-11-13 | 4,730.00 | 4,880.00 | 4,655.00 | 4,695.00 | 4,580.04 | 90,031 |
| 2023-11-10 | 4,755.00 | 4,795.00 | 4,675.00 | 4,725.00 | 4,609.31 | 21,768 |
| 2023-11-09 | 4,775.00 | 4,840.00 | 4,760.00 | 4,795.00 | 4,677.59 | 31,061 |
| 2023-11-08 | 4,805.00 | 4,810.00 | 4,740.00 | 4,765.00 | 4,648.33 | 18,804 |
| 2023-11-07 | 4,835.00 | 4,855.00 | 4,720.00 | 4,780.00 | 4,662.96 | 47,525 |
| 2023-11-06 | 4,810.00 | 4,840.00 | 4,755.00 | 4,840.00 | 4,721.49 | 43,411 |
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.