See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.84▲ 3.39%
← 100790.KQ stock page

Mirae Asset Venture Investment Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-034,605.004,765.004,605.004,740.004,623.9456,442
2023-11-024,475.004,610.004,475.004,605.004,492.2479,287
2023-11-014,430.004,460.004,400.004,460.004,350.8024,936
2023-10-314,470.004,470.004,295.004,350.004,243.4958,930
2023-10-304,320.004,455.004,320.004,440.004,331.2854,813
2023-10-274,425.004,485.004,355.004,395.004,287.3956,257
2023-10-264,530.004,555.004,405.004,420.004,311.7796,047
2023-10-254,640.004,700.004,600.004,615.004,502.0030,805
2023-10-244,650.004,650.004,495.004,640.004,526.3975,840
2023-10-234,650.004,695.004,560.004,615.004,502.0079,626
2023-10-204,650.004,730.004,550.004,700.004,584.9247,067
2023-10-194,740.004,760.004,670.004,670.004,555.6577,583
2023-10-184,740.004,850.004,700.004,765.004,648.3349,700
2023-10-174,750.004,820.004,705.004,770.004,653.2030,024
2023-10-164,910.004,910.004,645.004,705.004,589.80105,129
2023-10-134,885.004,920.004,760.004,910.004,789.7898,527
2023-10-124,675.004,860.004,675.004,800.004,682.4754,098
2023-10-114,520.004,730.004,520.004,700.004,584.9252,338
2023-10-104,675.004,780.004,510.004,530.004,419.08160,937
2023-10-064,570.004,835.004,570.004,730.004,614.18108,118
2023-10-054,700.005,160.004,620.004,620.004,506.881,277,374
2023-10-044,815.004,840.004,670.004,695.004,580.0457,266
2023-09-274,715.004,845.004,715.004,815.004,697.1029,956
2023-09-264,830.004,890.004,730.004,785.004,667.8471,661
2023-09-254,900.004,945.004,830.004,850.004,731.2590,191
2023-09-224,830.004,945.004,830.004,930.004,809.2929,085
2023-09-214,975.004,975.004,830.004,945.004,823.9263,358
2023-09-204,985.004,985.004,895.004,920.004,799.5332,588
2023-09-194,990.004,990.004,840.004,950.004,828.8059,785
2023-09-185,060.005,120.004,920.004,960.004,838.5592,997
2023-09-155,030.005,070.004,985.004,990.004,867.82140,747
2023-09-145,020.005,070.005,000.005,040.004,916.5954,941
2023-09-135,030.005,080.004,975.004,985.004,862.9462,937
2023-09-125,110.005,130.005,020.005,070.004,945.8648,596
2023-09-115,120.005,280.005,050.005,110.004,984.8898,254
2023-09-085,090.005,090.005,000.005,090.004,965.3732,361
2023-09-075,000.005,060.004,975.005,030.004,906.8457,671
2023-09-064,990.005,110.004,955.005,020.004,897.0893,019
2023-09-054,905.004,955.004,890.004,945.004,823.9246,053
2023-09-044,925.004,950.004,865.004,925.004,804.4128,757
2023-09-014,900.004,965.004,900.004,925.004,804.4121,190
2023-08-314,950.004,970.004,880.004,930.004,809.2938,078
2023-08-304,895.004,955.004,850.004,950.004,828.80110,823
2023-08-294,800.004,865.004,720.004,835.004,716.6133,717
2023-08-284,755.004,785.004,745.004,770.004,653.2035,024
2023-08-254,880.004,880.004,755.004,755.004,638.5748,874
2023-08-244,830.004,900.004,790.004,890.004,770.2757,541
2023-08-234,810.004,875.004,690.004,795.004,677.59118,654
2023-08-224,955.004,985.004,820.004,855.004,736.12136,013
2023-08-214,960.005,020.004,950.004,955.004,833.6774,871
2023-08-184,975.005,040.004,870.004,960.004,838.55110,899
2023-08-175,090.005,090.004,890.004,975.004,853.1996,370
2023-08-165,190.005,220.005,010.005,140.005,014.15184,181
2023-08-145,150.005,210.005,020.005,190.005,062.9247,303
2023-08-115,000.005,190.005,000.005,150.005,023.9068,293
2023-08-105,010.005,040.004,910.005,010.004,887.3361,161
2023-08-094,930.005,070.004,910.005,040.004,916.5950,273
2023-08-085,080.005,080.004,900.004,940.004,819.0464,764
2023-08-075,120.005,130.005,000.005,000.004,877.5742,476
2023-08-045,150.005,230.005,050.005,090.004,965.3792,190
← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2985.0000 KRW
2024-12-2785.0000 KRW
2022-12-2879.0476 KRW
2021-12-2987.1500 KRW
2020-12-29155.0000 KRW
2019-12-27277.5000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.