Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 6,490.00 | 6,560.00 | 6,360.00 | 6,410.00 | 6,144.77 | 103,148 |
| 2022-08-16 | 6,430.00 | 6,560.00 | 6,360.00 | 6,550.00 | 6,278.98 | 117,058 |
| 2022-08-12 | 6,250.00 | 6,450.00 | 6,250.00 | 6,430.00 | 6,163.94 | 217,679 |
| 2022-08-11 | 6,170.00 | 6,290.00 | 6,110.00 | 6,250.00 | 5,991.39 | 79,959 |
| 2022-08-10 | 6,060.00 | 6,190.00 | 6,020.00 | 6,070.00 | 5,818.84 | 54,925 |
| 2022-08-09 | 6,150.00 | 6,250.00 | 6,040.00 | 6,080.00 | 5,828.43 | 87,229 |
| 2022-08-08 | 6,270.00 | 6,270.00 | 6,160.00 | 6,180.00 | 5,924.29 | 40,288 |
| 2022-08-05 | 6,290.00 | 6,290.00 | 6,200.00 | 6,270.00 | 6,010.56 | 79,360 |
| 2022-08-04 | 6,300.00 | 6,300.00 | 6,150.00 | 6,250.00 | 5,991.39 | 53,265 |
| 2022-08-03 | 6,040.00 | 6,240.00 | 6,010.00 | 6,220.00 | 5,962.63 | 131,343 |
| 2022-08-02 | 6,030.00 | 6,150.00 | 5,970.00 | 6,020.00 | 5,770.91 | 80,274 |
| 2022-08-01 | 6,270.00 | 6,270.00 | 6,020.00 | 6,030.00 | 5,780.49 | 133,679 |
| 2022-07-29 | 6,170.00 | 6,260.00 | 6,130.00 | 6,220.00 | 5,962.63 | 71,697 |
| 2022-07-28 | 6,190.00 | 6,210.00 | 6,080.00 | 6,130.00 | 5,876.36 | 66,883 |
| 2022-07-27 | 6,220.00 | 6,240.00 | 6,110.00 | 6,140.00 | 5,885.94 | 68,896 |
| 2022-07-26 | 6,280.00 | 6,310.00 | 6,200.00 | 6,260.00 | 6,000.98 | 67,049 |
| 2022-07-25 | 6,180.00 | 6,340.00 | 6,140.00 | 6,290.00 | 6,029.74 | 98,431 |
| 2022-07-22 | 6,210.00 | 6,310.00 | 6,150.00 | 6,220.00 | 5,962.63 | 127,654 |
| 2022-07-21 | 5,950.00 | 6,360.00 | 5,940.00 | 6,200.00 | 5,943.46 | 196,628 |
| 2022-07-20 | 5,760.00 | 6,000.00 | 5,720.00 | 5,950.00 | 5,703.80 | 203,635 |
| 2022-07-19 | 5,580.00 | 5,630.00 | 5,530.00 | 5,620.00 | 5,387.46 | 54,304 |
| 2022-07-18 | 5,520.00 | 5,700.00 | 5,480.00 | 5,590.00 | 5,358.70 | 102,420 |
| 2022-07-15 | 5,590.00 | 5,590.00 | 5,330.00 | 5,470.00 | 5,243.67 | 87,565 |
| 2022-07-14 | 5,500.00 | 5,550.00 | 5,420.00 | 5,530.00 | 5,301.18 | 27,747 |
| 2022-07-13 | 5,370.00 | 5,900.00 | 5,280.00 | 5,500.00 | 5,272.42 | 143,073 |
| 2022-07-12 | 5,500.00 | 5,550.00 | 5,360.00 | 5,400.00 | 5,176.56 | 108,213 |
| 2022-07-11 | 5,700.00 | 5,700.00 | 5,570.00 | 5,610.00 | 5,377.87 | 65,916 |
| 2022-07-08 | 5,620.00 | 5,700.00 | 5,570.00 | 5,650.00 | 5,416.22 | 111,452 |
| 2022-07-07 | 5,600.00 | 5,600.00 | 5,460.00 | 5,550.00 | 5,320.36 | 41,448 |
| 2022-07-06 | 5,560.00 | 5,650.00 | 5,440.00 | 5,530.00 | 5,301.18 | 87,683 |
| 2022-07-05 | 5,300.00 | 5,620.00 | 5,250.00 | 5,620.00 | 5,387.46 | 100,805 |
| 2022-07-04 | 5,280.00 | 5,690.00 | 5,190.00 | 5,270.00 | 5,051.94 | 114,278 |
| 2022-07-01 | 5,470.00 | 5,550.00 | 5,260.00 | 5,280.00 | 5,061.53 | 121,856 |
| 2022-06-30 | 5,710.00 | 5,710.00 | 5,400.00 | 5,480.00 | 5,253.25 | 79,310 |
| 2022-06-29 | 5,610.00 | 5,710.00 | 5,570.00 | 5,710.00 | 5,473.74 | 87,261 |
| 2022-06-28 | 5,720.00 | 5,750.00 | 5,570.00 | 5,750.00 | 5,512.08 | 91,865 |
| 2022-06-27 | 5,650.00 | 5,770.00 | 5,470.00 | 5,750.00 | 5,512.08 | 143,614 |
| 2022-06-24 | 5,110.00 | 5,550.00 | 5,080.00 | 5,550.00 | 5,320.36 | 187,047 |
| 2022-06-23 | 5,240.00 | 5,370.00 | 5,110.00 | 5,110.00 | 4,898.56 | 195,467 |
| 2022-06-22 | 5,610.00 | 5,700.00 | 5,280.00 | 5,330.00 | 5,109.46 | 244,031 |
| 2022-06-21 | 5,640.00 | 5,740.00 | 5,590.00 | 5,600.00 | 5,368.29 | 86,493 |
| 2022-06-20 | 6,040.00 | 6,050.00 | 5,590.00 | 5,640.00 | 5,406.63 | 190,635 |
| 2022-06-17 | 5,800.00 | 6,030.00 | 5,740.00 | 6,000.00 | 5,751.74 | 157,028 |
| 2022-06-16 | 6,100.00 | 6,300.00 | 5,990.00 | 6,030.00 | 5,780.49 | 118,611 |
| 2022-06-15 | 6,420.00 | 6,460.00 | 5,990.00 | 6,020.00 | 5,770.91 | 178,162 |
| 2022-06-14 | 6,240.00 | 6,540.00 | 6,210.00 | 6,440.00 | 6,173.53 | 284,785 |
| 2022-06-13 | 6,850.00 | 6,970.00 | 6,550.00 | 6,570.00 | 6,298.15 | 259,135 |
| 2022-06-10 | 7,200.00 | 7,230.00 | 7,100.00 | 7,100.00 | 6,806.22 | 70,052 |
| 2022-06-09 | 7,320.00 | 7,400.00 | 7,230.00 | 7,250.00 | 6,950.01 | 71,440 |
| 2022-06-08 | 7,440.00 | 7,480.00 | 7,350.00 | 7,400.00 | 7,093.81 | 78,059 |
| 2022-06-07 | 7,650.00 | 7,650.00 | 7,390.00 | 7,440.00 | 7,132.15 | 104,927 |
| 2022-06-03 | 7,640.00 | 7,680.00 | 7,570.00 | 7,630.00 | 7,314.29 | 78,374 |
| 2022-06-02 | 7,750.00 | 7,780.00 | 7,530.00 | 7,570.00 | 7,256.77 | 99,013 |
| 2022-05-31 | 7,760.00 | 7,920.00 | 7,750.00 | 7,770.00 | 7,448.50 | 70,404 |
| 2022-05-30 | 7,550.00 | 7,750.00 | 7,530.00 | 7,750.00 | 7,429.33 | 63,415 |
| 2022-05-27 | 7,550.00 | 7,630.00 | 7,520.00 | 7,520.00 | 7,208.84 | 38,558 |
| 2022-05-26 | 7,560.00 | 7,610.00 | 7,540.00 | 7,540.00 | 7,228.01 | 40,968 |
| 2022-05-25 | 7,550.00 | 7,600.00 | 7,490.00 | 7,560.00 | 7,247.19 | 70,058 |
| 2022-05-24 | 7,570.00 | 7,610.00 | 7,510.00 | 7,510.00 | 7,199.26 | 71,627 |
| 2022-05-23 | 7,610.00 | 7,620.00 | 7,530.00 | 7,600.00 | 7,285.53 | 45,939 |
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.