Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 5,250.00 | 5,320.00 | 5,080.00 | 5,140.00 | 5,014.15 | 119,725 |
| 2023-05-08 | 5,210.00 | 5,310.00 | 5,180.00 | 5,290.00 | 5,160.47 | 45,148 |
| 2023-05-04 | 5,270.00 | 5,270.00 | 5,160.00 | 5,190.00 | 5,062.92 | 80,801 |
| 2023-05-03 | 5,210.00 | 5,280.00 | 5,200.00 | 5,270.00 | 5,140.96 | 50,972 |
| 2023-05-02 | 5,160.00 | 5,250.00 | 5,160.00 | 5,210.00 | 5,082.43 | 58,231 |
| 2023-04-28 | 5,360.00 | 5,370.00 | 5,200.00 | 5,200.00 | 5,072.68 | 133,365 |
| 2023-04-27 | 5,390.00 | 5,390.00 | 5,210.00 | 5,310.00 | 5,179.98 | 91,404 |
| 2023-04-26 | 5,520.00 | 5,570.00 | 5,370.00 | 5,390.00 | 5,258.02 | 143,346 |
| 2023-04-25 | 5,630.00 | 5,830.00 | 5,420.00 | 5,580.00 | 5,443.37 | 574,150 |
| 2023-04-24 | 5,590.00 | 5,680.00 | 5,550.00 | 5,550.00 | 5,414.11 | 85,033 |
| 2023-04-21 | 5,650.00 | 5,780.00 | 5,580.00 | 5,600.00 | 5,462.88 | 271,827 |
| 2023-04-20 | 5,730.00 | 5,730.00 | 5,550.00 | 5,560.00 | 5,423.86 | 146,533 |
| 2023-04-19 | 5,680.00 | 5,790.00 | 5,680.00 | 5,730.00 | 5,589.70 | 213,520 |
| 2023-04-18 | 5,690.00 | 5,720.00 | 5,560.00 | 5,720.00 | 5,579.94 | 295,828 |
| 2023-04-17 | 5,860.00 | 5,860.00 | 5,670.00 | 5,730.00 | 5,589.70 | 148,715 |
| 2023-04-14 | 5,780.00 | 5,950.00 | 5,740.00 | 5,850.00 | 5,706.76 | 196,166 |
| 2023-04-13 | 5,760.00 | 5,790.00 | 5,680.00 | 5,700.00 | 5,560.43 | 128,338 |
| 2023-04-12 | 5,810.00 | 5,810.00 | 5,640.00 | 5,790.00 | 5,648.23 | 113,041 |
| 2023-04-11 | 5,650.00 | 5,880.00 | 5,610.00 | 5,830.00 | 5,687.25 | 182,848 |
| 2023-04-10 | 5,810.00 | 5,810.00 | 5,640.00 | 5,730.00 | 5,589.70 | 158,746 |
| 2023-04-07 | 5,730.00 | 5,890.00 | 5,700.00 | 5,810.00 | 5,667.74 | 156,287 |
| 2023-04-06 | 5,830.00 | 5,830.00 | 5,640.00 | 5,700.00 | 5,560.43 | 227,130 |
| 2023-04-05 | 5,860.00 | 5,880.00 | 5,750.00 | 5,830.00 | 5,687.25 | 101,246 |
| 2023-04-04 | 5,870.00 | 5,940.00 | 5,800.00 | 5,860.00 | 5,716.52 | 111,016 |
| 2023-04-03 | 5,960.00 | 5,970.00 | 5,830.00 | 5,870.00 | 5,726.27 | 204,825 |
| 2023-03-31 | 6,120.00 | 6,120.00 | 5,920.00 | 5,940.00 | 5,794.56 | 227,695 |
| 2023-03-30 | 6,110.00 | 6,180.00 | 6,040.00 | 6,090.00 | 5,940.88 | 291,179 |
| 2023-03-29 | 6,080.00 | 6,080.00 | 5,960.00 | 6,000.00 | 5,853.09 | 169,460 |
| 2023-03-28 | 6,060.00 | 6,180.00 | 6,020.00 | 6,090.00 | 5,940.88 | 286,004 |
| 2023-03-27 | 6,190.00 | 6,200.00 | 6,000.00 | 6,090.00 | 5,940.88 | 183,896 |
| 2023-03-24 | 6,310.00 | 6,420.00 | 6,150.00 | 6,180.00 | 6,028.68 | 347,012 |
| 2023-03-23 | 6,230.00 | 6,440.00 | 6,210.00 | 6,290.00 | 6,135.99 | 745,541 |
| 2023-03-22 | 6,070.00 | 6,310.00 | 6,070.00 | 6,290.00 | 6,135.99 | 643,851 |
| 2023-03-21 | 6,140.00 | 6,140.00 | 5,860.00 | 5,970.00 | 5,823.82 | 203,096 |
| 2023-03-20 | 6,090.00 | 6,450.00 | 5,980.00 | 6,080.00 | 5,931.13 | 1,228,289 |
| 2023-03-17 | 5,840.00 | 6,090.00 | 5,840.00 | 6,090.00 | 5,940.88 | 493,916 |
| 2023-03-16 | 5,820.00 | 5,910.00 | 5,590.00 | 5,780.00 | 5,638.47 | 236,113 |
| 2023-03-15 | 5,810.00 | 5,970.00 | 5,810.00 | 5,850.00 | 5,706.76 | 303,110 |
| 2023-03-14 | 5,970.00 | 6,010.00 | 5,670.00 | 5,700.00 | 5,560.43 | 459,429 |
| 2023-03-13 | 6,300.00 | 6,340.00 | 6,010.00 | 6,060.00 | 5,911.62 | 1,236,894 |
| 2023-03-10 | 6,190.00 | 6,280.00 | 5,920.00 | 5,940.00 | 5,794.56 | 856,285 |
| 2023-03-09 | 6,080.00 | 6,380.00 | 6,050.00 | 6,310.00 | 6,155.50 | 999,860 |
| 2023-03-08 | 6,020.00 | 6,080.00 | 5,970.00 | 6,050.00 | 5,901.86 | 395,176 |
| 2023-03-07 | 6,120.00 | 6,170.00 | 5,980.00 | 6,080.00 | 5,931.13 | 492,345 |
| 2023-03-06 | 5,780.00 | 6,140.00 | 5,650.00 | 6,120.00 | 5,970.15 | 1,149,397 |
| 2023-03-03 | 5,620.00 | 5,650.00 | 5,530.00 | 5,580.00 | 5,443.37 | 216,666 |
| 2023-03-02 | 5,630.00 | 5,750.00 | 5,540.00 | 5,570.00 | 5,433.62 | 243,667 |
| 2023-02-28 | 5,760.00 | 5,770.00 | 5,590.00 | 5,670.00 | 5,531.17 | 285,623 |
| 2023-02-27 | 5,720.00 | 5,790.00 | 5,590.00 | 5,690.00 | 5,550.68 | 342,620 |
| 2023-02-24 | 5,830.00 | 5,950.00 | 5,780.00 | 5,820.00 | 5,677.50 | 307,874 |
| 2023-02-23 | 5,800.00 | 5,910.00 | 5,800.00 | 5,830.00 | 5,687.25 | 305,870 |
| 2023-02-22 | 5,880.00 | 6,000.00 | 5,690.00 | 5,760.00 | 5,618.96 | 609,188 |
| 2023-02-21 | 6,050.00 | 6,100.00 | 5,930.00 | 6,020.00 | 5,872.60 | 420,364 |
| 2023-02-20 | 6,180.00 | 6,190.00 | 6,020.00 | 6,020.00 | 5,872.60 | 485,998 |
| 2023-02-17 | 6,180.00 | 6,460.00 | 6,050.00 | 6,130.00 | 5,979.90 | 2,565,459 |
| 2023-02-16 | 6,130.00 | 6,280.00 | 6,020.00 | 6,050.00 | 5,901.86 | 1,035,209 |
| 2023-02-15 | 5,750.00 | 6,850.00 | 5,740.00 | 6,080.00 | 5,931.13 | 7,596,054 |
| 2023-02-14 | 5,890.00 | 5,900.00 | 5,680.00 | 5,690.00 | 5,550.68 | 389,703 |
| 2023-02-13 | 5,800.00 | 5,850.00 | 5,560.00 | 5,830.00 | 5,687.25 | 545,662 |
| 2023-02-10 | 5,990.00 | 5,990.00 | 5,720.00 | 5,730.00 | 5,589.70 | 726,322 |
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.