Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,580.00 | 7,670.00 | 7,580.00 | 7,600.00 | 7,285.53 | 97,753 |
| 2022-05-19 | 7,600.00 | 7,680.00 | 7,530.00 | 7,590.00 | 7,275.95 | 114,123 |
| 2022-05-18 | 7,950.00 | 8,010.00 | 7,850.00 | 7,860.00 | 7,534.77 | 55,603 |
| 2022-05-17 | 7,810.00 | 7,950.00 | 7,780.00 | 7,950.00 | 7,621.05 | 103,340 |
| 2022-05-16 | 7,740.00 | 7,930.00 | 7,740.00 | 7,800.00 | 7,477.26 | 86,753 |
| 2022-05-13 | 7,730.00 | 7,850.00 | 7,710.00 | 7,820.00 | 7,496.43 | 103,611 |
| 2022-05-12 | 8,220.00 | 8,240.00 | 7,620.00 | 7,700.00 | 7,381.39 | 460,061 |
| 2022-05-11 | 8,250.00 | 8,440.00 | 8,240.00 | 8,370.00 | 8,023.67 | 93,782 |
| 2022-05-10 | 8,640.00 | 8,700.00 | 8,320.00 | 8,350.00 | 8,004.50 | 230,492 |
| 2022-05-09 | 8,760.00 | 8,870.00 | 8,640.00 | 8,800.00 | 8,435.88 | 112,164 |
| 2022-05-06 | 8,520.00 | 8,840.00 | 8,520.00 | 8,840.00 | 8,474.22 | 119,036 |
| 2022-05-04 | 8,650.00 | 8,700.00 | 8,540.00 | 8,680.00 | 8,320.84 | 148,193 |
| 2022-05-03 | 8,530.00 | 8,560.00 | 8,450.00 | 8,530.00 | 8,177.05 | 42,348 |
| 2022-05-02 | 8,420.00 | 8,520.00 | 8,340.00 | 8,500.00 | 8,148.29 | 93,154 |
| 2022-04-29 | 8,410.00 | 8,560.00 | 8,410.00 | 8,520.00 | 8,167.46 | 64,877 |
| 2022-04-28 | 8,590.00 | 8,630.00 | 8,220.00 | 8,450.00 | 8,100.36 | 498,823 |
| 2022-04-27 | 8,640.00 | 8,650.00 | 8,530.00 | 8,590.00 | 8,234.57 | 284,169 |
| 2022-04-26 | 8,700.00 | 8,850.00 | 8,680.00 | 8,820.00 | 8,455.05 | 121,065 |
| 2022-04-25 | 9,000.00 | 9,050.00 | 8,650.00 | 8,720.00 | 8,359.19 | 420,934 |
| 2022-04-22 | 9,180.00 | 9,230.00 | 9,030.00 | 9,080.00 | 8,704.29 | 146,023 |
| 2022-04-21 | 9,100.00 | 9,200.00 | 9,050.00 | 9,180.00 | 8,800.16 | 107,045 |
| 2022-04-20 | 9,060.00 | 9,120.00 | 9,040.00 | 9,090.00 | 8,713.88 | 90,392 |
| 2022-04-19 | 9,120.00 | 9,160.00 | 8,950.00 | 9,060.00 | 8,685.12 | 248,210 |
| 2022-04-18 | 9,350.00 | 9,350.00 | 9,080.00 | 9,110.00 | 8,733.05 | 340,828 |
| 2022-04-15 | 9,810.00 | 9,900.00 | 9,300.00 | 9,450.00 | 9,058.98 | 1,587,341 |
| 2022-04-14 | 9,190.00 | 9,470.00 | 9,150.00 | 9,220.00 | 8,838.50 | 237,885 |
| 2022-04-13 | 9,190.00 | 9,580.00 | 9,110.00 | 9,200.00 | 8,819.33 | 218,784 |
| 2022-04-12 | 9,270.00 | 9,310.00 | 9,070.00 | 9,150.00 | 8,771.40 | 73,220 |
| 2022-04-11 | 8,990.00 | 9,340.00 | 8,910.00 | 9,320.00 | 8,934.36 | 210,935 |
| 2022-04-08 | 8,980.00 | 8,990.00 | 8,700.00 | 8,960.00 | 8,589.26 | 161,215 |
| 2022-04-07 | 8,960.00 | 9,070.00 | 8,890.00 | 8,910.00 | 8,541.33 | 109,613 |
| 2022-04-06 | 9,320.00 | 9,320.00 | 8,990.00 | 9,110.00 | 8,733.05 | 256,723 |
| 2022-04-05 | 9,360.00 | 9,390.00 | 9,240.00 | 9,320.00 | 8,934.36 | 115,616 |
| 2022-04-04 | 9,400.00 | 9,440.00 | 9,260.00 | 9,350.00 | 8,963.12 | 114,384 |
| 2022-04-01 | 9,330.00 | 9,410.00 | 9,270.00 | 9,350.00 | 8,963.12 | 132,776 |
| 2022-03-31 | 9,460.00 | 9,520.00 | 9,390.00 | 9,450.00 | 9,058.98 | 134,861 |
| 2022-03-30 | 9,560.00 | 9,670.00 | 9,430.00 | 9,500.00 | 9,106.91 | 262,590 |
| 2022-03-29 | 9,670.00 | 9,770.00 | 9,470.00 | 9,550.00 | 9,154.85 | 341,986 |
| 2022-03-28 | 9,570.00 | 9,630.00 | 9,460.00 | 9,490.00 | 9,097.33 | 133,573 |
| 2022-03-25 | 9,660.00 | 9,720.00 | 9,570.00 | 9,600.00 | 9,202.78 | 125,147 |
| 2022-03-24 | 9,700.00 | 9,770.00 | 9,550.00 | 9,700.00 | 9,298.64 | 119,817 |
| 2022-03-23 | 9,700.00 | 9,790.00 | 9,530.00 | 9,700.00 | 9,298.64 | 272,535 |
| 2022-03-22 | 9,610.00 | 9,730.00 | 9,510.00 | 9,610.00 | 9,212.36 | 215,882 |
| 2022-03-21 | 9,750.00 | 9,760.00 | 9,440.00 | 9,480.00 | 9,087.74 | 203,652 |
| 2022-03-18 | 9,560.00 | 9,800.00 | 9,400.00 | 9,700.00 | 9,298.64 | 387,214 |
| 2022-03-17 | 9,490.00 | 9,610.00 | 9,360.00 | 9,550.00 | 9,154.85 | 362,057 |
| 2022-03-16 | 9,280.00 | 9,460.00 | 9,160.00 | 9,360.00 | 8,972.71 | 270,092 |
| 2022-03-15 | 9,420.00 | 9,440.00 | 9,140.00 | 9,220.00 | 8,838.50 | 162,601 |
| 2022-03-14 | 9,700.00 | 9,730.00 | 9,420.00 | 9,420.00 | 9,030.22 | 294,001 |
| 2022-03-11 | 9,470.00 | 9,750.00 | 9,310.00 | 9,750.00 | 9,346.57 | 404,476 |
| 2022-03-10 | 9,220.00 | 9,500.00 | 9,200.00 | 9,420.00 | 9,030.22 | 787,531 |
| 2022-03-08 | 9,800.00 | 9,830.00 | 8,900.00 | 9,060.00 | 8,685.12 | 1,514,922 |
| 2022-03-07 | 11,500.00 | 11,550.00 | 9,850.00 | 10,000.00 | 9,586.23 | 1,935,503 |
| 2022-03-04 | 11,000.00 | 11,300.00 | 10,800.00 | 11,300.00 | 10,832.44 | 548,304 |
| 2022-03-03 | 10,800.00 | 11,000.00 | 10,500.00 | 11,000.00 | 10,544.85 | 506,788 |
| 2022-03-02 | 10,700.00 | 10,850.00 | 10,400.00 | 10,650.00 | 10,209.33 | 518,281 |
| 2022-02-28 | 9,920.00 | 10,750.00 | 9,760.00 | 10,650.00 | 10,209.33 | 927,362 |
| 2022-02-25 | 9,950.00 | 9,950.00 | 9,500.00 | 9,880.00 | 9,471.19 | 378,708 |
| 2022-02-24 | 10,150.00 | 10,150.00 | 9,590.00 | 9,590.00 | 9,193.19 | 414,877 |
| 2022-02-23 | 10,000.00 | 10,350.00 | 9,970.00 | 10,250.00 | 9,825.88 | 348,148 |
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.