Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,020.00 | 5,120.00 | 4,990.00 | 5,110.00 | 4,984.88 | 55,037 |
| 2023-08-02 | 5,090.00 | 5,130.00 | 5,030.00 | 5,040.00 | 4,916.59 | 71,754 |
| 2023-08-01 | 5,000.00 | 5,080.00 | 4,820.00 | 5,060.00 | 4,936.10 | 72,148 |
| 2023-07-31 | 4,940.00 | 4,955.00 | 4,860.00 | 4,915.00 | 4,794.65 | 70,004 |
| 2023-07-28 | 4,720.00 | 4,935.00 | 4,650.00 | 4,935.00 | 4,814.16 | 66,045 |
| 2023-07-27 | 4,615.00 | 4,780.00 | 4,615.00 | 4,720.00 | 4,604.43 | 88,466 |
| 2023-07-26 | 4,750.00 | 4,800.00 | 4,300.00 | 4,635.00 | 4,521.51 | 252,210 |
| 2023-07-25 | 4,905.00 | 4,950.00 | 4,790.00 | 4,800.00 | 4,682.47 | 116,252 |
| 2023-07-24 | 5,240.00 | 5,240.00 | 4,910.00 | 4,950.00 | 4,828.80 | 186,056 |
| 2023-07-21 | 5,230.00 | 5,300.00 | 5,120.00 | 5,250.00 | 5,121.45 | 86,264 |
| 2023-07-20 | 5,160.00 | 5,270.00 | 5,110.00 | 5,270.00 | 5,140.96 | 123,943 |
| 2023-07-19 | 5,150.00 | 5,250.00 | 5,070.00 | 5,230.00 | 5,101.94 | 104,939 |
| 2023-07-18 | 5,140.00 | 5,140.00 | 5,080.00 | 5,110.00 | 4,984.88 | 43,660 |
| 2023-07-17 | 5,150.00 | 5,150.00 | 5,000.00 | 5,140.00 | 5,014.15 | 74,718 |
| 2023-07-14 | 5,180.00 | 5,250.00 | 5,140.00 | 5,150.00 | 5,023.90 | 67,217 |
| 2023-07-13 | 5,080.00 | 5,300.00 | 5,040.00 | 5,230.00 | 5,101.94 | 123,398 |
| 2023-07-12 | 5,130.00 | 5,130.00 | 5,050.00 | 5,080.00 | 4,955.61 | 64,947 |
| 2023-07-11 | 5,120.00 | 5,180.00 | 5,100.00 | 5,120.00 | 4,994.63 | 35,376 |
| 2023-07-10 | 5,080.00 | 5,250.00 | 5,050.00 | 5,120.00 | 4,994.63 | 91,079 |
| 2023-07-07 | 5,070.00 | 5,140.00 | 5,050.00 | 5,090.00 | 4,965.37 | 61,724 |
| 2023-07-06 | 5,200.00 | 5,230.00 | 5,090.00 | 5,100.00 | 4,975.12 | 119,694 |
| 2023-07-05 | 5,340.00 | 5,340.00 | 5,200.00 | 5,240.00 | 5,111.70 | 97,235 |
| 2023-07-04 | 5,390.00 | 5,390.00 | 5,290.00 | 5,330.00 | 5,199.49 | 60,615 |
| 2023-07-03 | 5,330.00 | 5,440.00 | 5,330.00 | 5,390.00 | 5,258.02 | 93,080 |
| 2023-06-30 | 5,300.00 | 5,370.00 | 5,250.00 | 5,330.00 | 5,199.49 | 71,358 |
| 2023-06-29 | 5,350.00 | 5,430.00 | 5,270.00 | 5,320.00 | 5,189.74 | 67,762 |
| 2023-06-28 | 5,350.00 | 5,400.00 | 5,320.00 | 5,370.00 | 5,238.51 | 107,431 |
| 2023-06-27 | 5,200.00 | 5,450.00 | 5,200.00 | 5,370.00 | 5,238.51 | 242,876 |
| 2023-06-26 | 5,170.00 | 5,420.00 | 5,140.00 | 5,240.00 | 5,111.70 | 225,661 |
| 2023-06-23 | 5,230.00 | 5,280.00 | 5,190.00 | 5,210.00 | 5,082.43 | 100,337 |
| 2023-06-22 | 5,120.00 | 5,720.00 | 5,120.00 | 5,230.00 | 5,101.94 | 1,640,411 |
| 2023-06-21 | 5,260.00 | 5,330.00 | 5,160.00 | 5,160.00 | 5,033.66 | 73,881 |
| 2023-06-20 | 5,360.00 | 5,360.00 | 5,190.00 | 5,320.00 | 5,189.74 | 115,221 |
| 2023-06-19 | 5,340.00 | 5,340.00 | 5,230.00 | 5,280.00 | 5,150.72 | 72,200 |
| 2023-06-16 | 5,250.00 | 5,370.00 | 5,240.00 | 5,340.00 | 5,209.25 | 96,982 |
| 2023-06-15 | 5,220.00 | 5,390.00 | 5,220.00 | 5,220.00 | 5,092.19 | 138,215 |
| 2023-06-14 | 5,510.00 | 5,510.00 | 5,190.00 | 5,190.00 | 5,062.92 | 360,827 |
| 2023-06-13 | 5,450.00 | 5,550.00 | 5,390.00 | 5,470.00 | 5,336.06 | 281,007 |
| 2023-06-12 | 5,290.00 | 5,760.00 | 5,280.00 | 5,410.00 | 5,277.53 | 1,717,073 |
| 2023-06-09 | 5,170.00 | 5,930.00 | 5,170.00 | 5,270.00 | 5,140.96 | 2,630,256 |
| 2023-06-08 | 5,190.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,033.66 | 67,717 |
| 2023-06-07 | 5,270.00 | 5,300.00 | 5,180.00 | 5,190.00 | 5,062.92 | 51,345 |
| 2023-06-05 | 5,220.00 | 5,290.00 | 5,170.00 | 5,270.00 | 5,140.96 | 67,276 |
| 2023-06-02 | 5,210.00 | 5,330.00 | 5,200.00 | 5,220.00 | 5,092.19 | 43,855 |
| 2023-06-01 | 5,240.00 | 5,300.00 | 5,170.00 | 5,200.00 | 5,072.68 | 46,129 |
| 2023-05-31 | 5,200.00 | 5,400.00 | 5,150.00 | 5,240.00 | 5,111.70 | 139,630 |
| 2023-05-30 | 5,140.00 | 5,200.00 | 5,120.00 | 5,160.00 | 5,033.66 | 60,073 |
| 2023-05-26 | 5,050.00 | 5,070.00 | 5,000.00 | 5,060.00 | 4,936.10 | 35,216 |
| 2023-05-25 | 5,110.00 | 5,130.00 | 5,000.00 | 5,050.00 | 4,926.35 | 49,521 |
| 2023-05-24 | 5,140.00 | 5,150.00 | 5,040.00 | 5,120.00 | 4,994.63 | 54,277 |
| 2023-05-23 | 5,170.00 | 5,190.00 | 5,120.00 | 5,140.00 | 5,014.15 | 22,830 |
| 2023-05-22 | 5,160.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,014.15 | 53,898 |
| 2023-05-19 | 5,150.00 | 5,170.00 | 5,070.00 | 5,100.00 | 4,975.12 | 42,643 |
| 2023-05-18 | 5,010.00 | 5,130.00 | 5,010.00 | 5,110.00 | 4,984.88 | 46,270 |
| 2023-05-17 | 4,890.00 | 5,020.00 | 4,880.00 | 5,010.00 | 4,887.33 | 38,389 |
| 2023-05-16 | 4,880.00 | 4,975.00 | 4,880.00 | 4,885.00 | 4,765.39 | 53,148 |
| 2023-05-15 | 5,050.00 | 5,050.00 | 4,860.00 | 4,920.00 | 4,799.53 | 128,327 |
| 2023-05-12 | 5,110.00 | 5,110.00 | 4,990.00 | 5,000.00 | 4,877.57 | 90,870 |
| 2023-05-11 | 5,170.00 | 5,170.00 | 5,060.00 | 5,090.00 | 4,965.37 | 33,408 |
| 2023-05-10 | 5,100.00 | 5,100.00 | 5,030.00 | 5,100.00 | 4,975.12 | 63,132 |
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.