Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 4,550.00 | 4,635.00 | 4,510.00 | 4,630.00 | 4,438.42 | 166,835 |
| 2022-11-14 | 4,530.00 | 4,585.00 | 4,500.00 | 4,525.00 | 4,337.77 | 127,915 |
| 2022-11-11 | 4,490.00 | 4,550.00 | 4,445.00 | 4,525.00 | 4,337.77 | 310,366 |
| 2022-11-10 | 4,345.00 | 4,360.00 | 4,275.00 | 4,335.00 | 4,155.63 | 66,306 |
| 2022-11-09 | 4,440.00 | 4,465.00 | 4,375.00 | 4,375.00 | 4,193.97 | 135,232 |
| 2022-11-08 | 4,405.00 | 4,420.00 | 4,355.00 | 4,400.00 | 4,217.94 | 200,985 |
| 2022-11-07 | 4,140.00 | 4,610.00 | 4,110.00 | 4,390.00 | 4,208.35 | 1,625,593 |
| 2022-11-04 | 4,080.00 | 4,145.00 | 4,010.00 | 4,120.00 | 3,949.53 | 147,715 |
| 2022-11-03 | 4,150.00 | 4,170.00 | 4,090.00 | 4,100.00 | 3,930.35 | 391,555 |
| 2022-11-02 | 4,265.00 | 4,295.00 | 4,220.00 | 4,250.00 | 4,074.15 | 271,744 |
| 2022-11-01 | 4,325.00 | 4,335.00 | 4,245.00 | 4,280.00 | 4,102.90 | 131,454 |
| 2022-10-31 | 4,440.00 | 4,440.00 | 4,285.00 | 4,290.00 | 4,112.49 | 269,442 |
| 2022-10-28 | 4,295.00 | 4,630.00 | 4,285.00 | 4,400.00 | 4,217.94 | 1,463,001 |
| 2022-10-27 | 4,315.00 | 4,440.00 | 4,270.00 | 4,370.00 | 4,189.18 | 391,394 |
| 2022-10-26 | 4,230.00 | 4,450.00 | 4,110.00 | 4,270.00 | 4,093.32 | 751,841 |
| 2022-10-25 | 4,555.00 | 5,010.00 | 4,180.00 | 4,200.00 | 4,026.21 | 3,326,712 |
| 2022-10-24 | 4,200.00 | 4,235.00 | 4,090.00 | 4,160.00 | 3,987.87 | 130,732 |
| 2022-10-21 | 4,135.00 | 4,170.00 | 4,045.00 | 4,100.00 | 3,930.35 | 87,360 |
| 2022-10-20 | 4,280.00 | 4,310.00 | 4,095.00 | 4,135.00 | 3,963.90 | 148,448 |
| 2022-10-19 | 4,400.00 | 4,830.00 | 4,235.00 | 4,290.00 | 4,112.49 | 527,901 |
| 2022-10-18 | 4,350.00 | 4,435.00 | 4,300.00 | 4,395.00 | 4,213.15 | 124,439 |
| 2022-10-17 | 4,180.00 | 4,340.00 | 4,040.00 | 4,250.00 | 4,074.15 | 80,678 |
| 2022-10-14 | 4,015.00 | 4,265.00 | 4,015.00 | 4,250.00 | 4,074.15 | 134,996 |
| 2022-10-13 | 4,090.00 | 4,100.00 | 3,900.00 | 3,940.00 | 3,776.97 | 176,544 |
| 2022-10-12 | 4,170.00 | 4,225.00 | 4,055.00 | 4,145.00 | 3,973.49 | 190,686 |
| 2022-10-11 | 4,465.00 | 4,465.00 | 4,150.00 | 4,170.00 | 3,997.46 | 372,629 |
| 2022-10-07 | 4,550.00 | 5,390.00 | 4,520.00 | 4,595.00 | 4,404.87 | 2,619,736 |
| 2022-10-06 | 4,430.00 | 4,675.00 | 4,420.00 | 4,590.00 | 4,400.08 | 130,963 |
| 2022-10-05 | 4,595.00 | 4,630.00 | 4,345.00 | 4,350.00 | 4,170.01 | 98,141 |
| 2022-10-04 | 4,445.00 | 4,725.00 | 4,430.00 | 4,525.00 | 4,337.77 | 240,824 |
| 2022-09-30 | 4,505.00 | 4,585.00 | 4,300.00 | 4,455.00 | 4,270.66 | 127,602 |
| 2022-09-29 | 4,630.00 | 4,755.00 | 4,510.00 | 4,595.00 | 4,404.87 | 106,208 |
| 2022-09-28 | 4,705.00 | 4,805.00 | 4,420.00 | 4,600.00 | 4,409.66 | 214,839 |
| 2022-09-27 | 4,760.00 | 4,895.00 | 4,600.00 | 4,745.00 | 4,548.66 | 174,293 |
| 2022-09-26 | 5,130.00 | 5,300.00 | 4,890.00 | 4,900.00 | 4,697.25 | 255,510 |
| 2022-09-23 | 5,290.00 | 5,290.00 | 5,150.00 | 5,210.00 | 4,994.42 | 56,557 |
| 2022-09-22 | 5,300.00 | 5,300.00 | 5,180.00 | 5,290.00 | 5,071.11 | 66,191 |
| 2022-09-21 | 5,450.00 | 5,450.00 | 5,310.00 | 5,350.00 | 5,128.63 | 20,491 |
| 2022-09-20 | 5,310.00 | 5,430.00 | 5,310.00 | 5,400.00 | 5,176.56 | 47,495 |
| 2022-09-19 | 5,530.00 | 5,620.00 | 5,310.00 | 5,350.00 | 5,128.63 | 79,942 |
| 2022-09-16 | 5,600.00 | 5,630.00 | 5,500.00 | 5,530.00 | 5,301.18 | 50,083 |
| 2022-09-15 | 5,650.00 | 5,720.00 | 5,580.00 | 5,660.00 | 5,425.80 | 45,217 |
| 2022-09-14 | 5,570.00 | 5,640.00 | 5,420.00 | 5,640.00 | 5,406.63 | 36,567 |
| 2022-09-13 | 5,610.00 | 5,740.00 | 5,610.00 | 5,730.00 | 5,492.91 | 30,183 |
| 2022-09-08 | 5,630.00 | 5,630.00 | 5,550.00 | 5,560.00 | 5,329.94 | 33,974 |
| 2022-09-07 | 5,580.00 | 5,630.00 | 5,490.00 | 5,530.00 | 5,301.18 | 66,866 |
| 2022-09-06 | 5,650.00 | 5,700.00 | 5,600.00 | 5,630.00 | 5,397.05 | 44,949 |
| 2022-09-05 | 5,780.00 | 5,840.00 | 5,660.00 | 5,660.00 | 5,425.80 | 49,432 |
| 2022-09-02 | 5,870.00 | 5,870.00 | 5,610.00 | 5,840.00 | 5,598.36 | 115,225 |
| 2022-09-01 | 6,010.00 | 6,010.00 | 5,780.00 | 5,840.00 | 5,598.36 | 122,642 |
| 2022-08-31 | 6,010.00 | 6,050.00 | 5,930.00 | 6,040.00 | 5,790.08 | 44,361 |
| 2022-08-30 | 5,970.00 | 6,050.00 | 5,950.00 | 6,040.00 | 5,790.08 | 25,227 |
| 2022-08-29 | 5,890.00 | 6,020.00 | 5,850.00 | 5,960.00 | 5,713.39 | 69,195 |
| 2022-08-26 | 6,170.00 | 6,200.00 | 6,050.00 | 6,110.00 | 5,857.18 | 90,806 |
| 2022-08-25 | 6,050.00 | 6,170.00 | 6,020.00 | 6,090.00 | 5,838.01 | 89,217 |
| 2022-08-24 | 6,110.00 | 6,120.00 | 5,910.00 | 6,010.00 | 5,761.32 | 122,042 |
| 2022-08-23 | 6,120.00 | 6,450.00 | 6,030.00 | 6,050.00 | 5,799.67 | 261,958 |
| 2022-08-22 | 6,340.00 | 6,500.00 | 6,260.00 | 6,280.00 | 6,020.15 | 138,437 |
| 2022-08-19 | 6,700.00 | 6,710.00 | 6,410.00 | 6,410.00 | 6,144.77 | 197,958 |
| 2022-08-18 | 6,410.00 | 7,780.00 | 6,270.00 | 6,700.00 | 6,422.77 | 1,522,264 |
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.