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%WTI103.44▲ 3.99%
← 100790.KQ stock page

Mirae Asset Venture Investment Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-096,120.006,190.005,980.006,050.005,901.861,440,203
2023-02-085,430.006,080.005,430.006,080.005,931.134,281,741
2023-02-075,180.005,690.005,120.005,400.005,267.782,159,234
2023-02-065,310.005,370.005,180.005,200.005,072.68373,683
2023-02-035,500.005,550.005,370.005,370.005,238.511,044,491
2023-02-025,240.005,450.005,220.005,360.005,228.76759,652
2023-02-015,250.005,370.005,150.005,160.005,033.66564,726
2023-01-315,310.005,770.005,240.005,290.005,160.472,072,993
2023-01-305,150.005,650.005,070.005,390.005,258.023,635,544
2023-01-274,695.005,550.004,655.004,980.004,858.064,412,973
2023-01-264,730.004,825.004,665.004,680.004,565.41378,954
2023-01-254,560.004,770.004,520.004,730.004,614.18733,511
2023-01-204,550.004,590.004,470.004,520.004,409.33292,783
2023-01-194,430.004,675.004,415.004,510.004,399.571,138,812
2023-01-184,870.004,895.004,385.004,385.004,277.631,786,689
2023-01-174,445.004,470.004,390.004,455.004,345.92104,233
2023-01-164,465.004,485.004,390.004,445.004,336.16131,501
2023-01-134,335.004,490.004,330.004,390.004,282.51179,619
2023-01-124,340.004,355.004,280.004,330.004,223.9865,810
2023-01-114,310.004,360.004,295.004,325.004,219.1042,002
2023-01-104,310.004,325.004,260.004,290.004,184.9673,951
2023-01-094,200.004,350.004,185.004,295.004,189.84112,031
2023-01-064,105.004,200.004,100.004,130.004,028.8872,101
2023-01-054,030.004,170.004,030.004,135.004,033.7580,340
2023-01-044,060.004,180.004,005.004,175.004,072.7782,596
2023-01-034,075.004,140.003,995.004,120.004,019.12200,954
2023-01-024,225.004,290.004,100.004,105.004,004.49114,857
2022-12-294,340.004,340.004,225.004,270.004,165.4594,847
2022-12-284,505.004,525.004,300.004,370.004,263.00135,159
2022-12-274,570.004,655.004,515.004,565.004,376.11162,110
2022-12-264,370.004,570.004,335.004,570.004,380.91260,982
2022-12-234,430.004,455.004,305.004,345.004,165.2291,026
2022-12-224,475.004,475.004,425.004,440.004,256.2846,221
2022-12-214,540.004,540.004,425.004,430.004,246.7085,857
2022-12-204,560.004,725.004,460.004,500.004,313.80220,184
2022-12-194,470.004,600.004,470.004,560.004,371.3241,539
2022-12-164,490.004,525.004,460.004,510.004,323.3949,742
2022-12-154,605.004,610.004,550.004,570.004,380.9153,969
2022-12-144,485.004,620.004,440.004,605.004,414.4691,789
2022-12-134,460.004,485.004,420.004,460.004,275.4642,362
2022-12-124,515.004,515.004,435.004,445.004,261.0857,895
2022-12-094,560.004,560.004,480.004,485.004,299.4250,981
2022-12-084,620.004,620.004,480.004,490.004,304.2297,071
2022-12-074,650.004,665.004,550.004,620.004,428.84178,733
2022-12-064,680.004,680.004,570.004,655.004,462.39126,410
2022-12-054,665.004,740.004,620.004,705.004,510.32135,540
2022-12-024,620.004,650.004,590.004,630.004,438.42106,589
2022-12-014,610.004,670.004,610.004,635.004,443.22107,468
2022-11-304,565.004,635.004,530.004,595.004,404.8763,578
2022-11-294,455.004,595.004,430.004,595.004,404.8795,588
2022-11-284,595.004,635.004,450.004,465.004,280.2591,623
2022-11-254,600.004,625.004,545.004,595.004,404.8776,987
2022-11-244,525.004,635.004,525.004,575.004,385.70256,852
2022-11-234,435.004,535.004,435.004,510.004,323.39129,333
2022-11-224,350.004,540.004,350.004,415.004,232.32252,007
2022-11-214,480.004,685.004,335.004,350.004,170.01393,316
2022-11-184,455.004,525.004,440.004,445.004,261.0868,013
2022-11-174,550.004,565.004,445.004,455.004,270.66109,796
2022-11-164,645.004,650.004,545.004,570.004,380.91132,521
2022-11-154,550.004,635.004,510.004,630.004,438.42166,835
← NewerPage 16 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.