Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 9,980.00 | 10,150.00 | 9,870.00 | 9,970.00 | 9,557.47 | 441,951 |
| 2022-02-21 | 9,810.00 | 10,450.00 | 9,750.00 | 10,250.00 | 9,825.88 | 850,620 |
| 2022-02-18 | 9,450.00 | 10,050.00 | 9,360.00 | 10,000.00 | 9,586.23 | 684,438 |
| 2022-02-17 | 9,740.00 | 9,740.00 | 9,230.00 | 9,650.00 | 9,250.71 | 490,198 |
| 2022-02-16 | 9,530.00 | 9,760.00 | 9,430.00 | 9,650.00 | 9,250.71 | 584,085 |
| 2022-02-15 | 9,450.00 | 9,710.00 | 9,210.00 | 9,250.00 | 8,867.26 | 314,365 |
| 2022-02-14 | 9,410.00 | 9,670.00 | 9,260.00 | 9,500.00 | 9,106.91 | 358,239 |
| 2022-02-11 | 9,460.00 | 9,660.00 | 9,230.00 | 9,580.00 | 9,183.60 | 505,064 |
| 2022-02-10 | 9,570.00 | 9,760.00 | 9,430.00 | 9,570.00 | 9,174.02 | 793,408 |
| 2022-02-09 | 9,910.00 | 10,200.00 | 8,950.00 | 9,670.00 | 9,269.88 | 3,810,924 |
| 2022-02-08 | 9,620.00 | 9,920.00 | 9,450.00 | 9,660.00 | 9,260.29 | 1,577,352 |
| 2022-02-07 | 8,280.00 | 9,900.00 | 8,220.00 | 9,700.00 | 9,298.64 | 4,267,130 |
| 2022-02-04 | 8,000.00 | 8,280.00 | 7,900.00 | 8,280.00 | 7,937.40 | 262,643 |
| 2022-02-03 | 7,870.00 | 8,150.00 | 7,820.00 | 8,030.00 | 7,697.74 | 246,253 |
| 2022-01-28 | 7,730.00 | 7,860.00 | 7,680.00 | 7,830.00 | 7,506.01 | 155,357 |
| 2022-01-27 | 7,840.00 | 8,000.00 | 7,750.00 | 7,770.00 | 7,448.50 | 171,735 |
| 2022-01-26 | 7,850.00 | 8,050.00 | 7,820.00 | 7,910.00 | 7,582.70 | 92,806 |
| 2022-01-25 | 8,170.00 | 8,290.00 | 7,750.00 | 7,910.00 | 7,582.70 | 337,725 |
| 2022-01-24 | 8,400.00 | 8,400.00 | 7,950.00 | 8,160.00 | 7,822.36 | 323,576 |
| 2022-01-21 | 7,950.00 | 8,340.00 | 7,830.00 | 8,260.00 | 7,918.22 | 574,052 |
| 2022-01-20 | 7,880.00 | 8,020.00 | 7,850.00 | 7,970.00 | 7,640.22 | 69,597 |
| 2022-01-19 | 7,860.00 | 8,030.00 | 7,820.00 | 7,950.00 | 7,621.05 | 83,706 |
| 2022-01-18 | 8,120.00 | 8,370.00 | 8,030.00 | 8,030.00 | 7,697.74 | 157,518 |
| 2022-01-17 | 8,200.00 | 8,230.00 | 8,060.00 | 8,150.00 | 7,812.77 | 99,350 |
| 2022-01-14 | 8,150.00 | 8,290.00 | 8,010.00 | 8,170.00 | 7,831.95 | 124,229 |
| 2022-01-13 | 8,100.00 | 8,240.00 | 7,950.00 | 8,170.00 | 7,831.95 | 143,823 |
| 2022-01-12 | 7,800.00 | 7,980.00 | 7,770.00 | 7,980.00 | 7,649.81 | 151,617 |
| 2022-01-11 | 7,810.00 | 8,000.00 | 7,700.00 | 7,760.00 | 7,438.91 | 164,300 |
| 2022-01-10 | 7,840.00 | 7,950.00 | 7,740.00 | 7,810.00 | 7,486.84 | 130,357 |
| 2022-01-07 | 7,680.00 | 7,990.00 | 7,580.00 | 7,990.00 | 7,659.39 | 227,559 |
| 2022-01-06 | 7,850.00 | 7,910.00 | 7,540.00 | 7,710.00 | 7,390.98 | 308,504 |
| 2022-01-05 | 8,140.00 | 8,160.00 | 7,950.00 | 7,960.00 | 7,630.64 | 99,794 |
| 2022-01-04 | 8,030.00 | 8,140.00 | 7,980.00 | 8,140.00 | 7,803.19 | 81,004 |
| 2022-01-03 | 8,060.00 | 8,090.00 | 7,970.00 | 8,030.00 | 7,697.74 | 86,398 |
| 2021-12-30 | 8,070.00 | 8,120.00 | 8,000.00 | 8,060.00 | 7,726.50 | 58,506 |
| 2021-12-29 | 8,000.00 | 8,150.00 | 7,960.00 | 8,030.00 | 7,697.74 | 91,988 |
| 2021-12-28 | 8,410.00 | 8,410.00 | 8,200.00 | 8,340.00 | 7,534.64 | 351,046 |
| 2021-12-27 | 8,260.00 | 8,410.00 | 8,230.00 | 8,340.00 | 7,534.64 | 210,982 |
| 2021-12-24 | 8,300.00 | 8,330.00 | 8,210.00 | 8,250.00 | 7,453.33 | 89,309 |
| 2021-12-23 | 8,270.00 | 8,380.00 | 8,250.00 | 8,250.00 | 7,453.33 | 80,159 |
| 2021-12-22 | 8,400.00 | 8,480.00 | 8,230.00 | 8,260.00 | 7,462.36 | 270,212 |
| 2021-12-21 | 8,190.00 | 8,380.00 | 8,150.00 | 8,380.00 | 7,570.77 | 213,102 |
| 2021-12-20 | 8,250.00 | 8,320.00 | 8,140.00 | 8,170.00 | 7,381.05 | 180,840 |
| 2021-12-17 | 8,330.00 | 8,350.00 | 8,180.00 | 8,250.00 | 7,453.33 | 167,341 |
| 2021-12-16 | 8,460.00 | 8,530.00 | 8,290.00 | 8,330.00 | 7,525.60 | 168,089 |
| 2021-12-15 | 8,460.00 | 8,520.00 | 8,370.00 | 8,480.00 | 7,661.12 | 188,277 |
| 2021-12-14 | 8,300.00 | 8,590.00 | 8,300.00 | 8,460.00 | 7,643.05 | 99,578 |
| 2021-12-13 | 8,430.00 | 8,530.00 | 8,300.00 | 8,380.00 | 7,570.77 | 123,651 |
| 2021-12-10 | 8,530.00 | 8,570.00 | 8,390.00 | 8,420.00 | 7,606.91 | 105,073 |
| 2021-12-09 | 8,480.00 | 8,590.00 | 8,340.00 | 8,530.00 | 7,706.29 | 201,003 |
| 2021-12-08 | 8,500.00 | 8,630.00 | 8,350.00 | 8,470.00 | 7,652.08 | 226,338 |
| 2021-12-07 | 8,820.00 | 8,900.00 | 8,340.00 | 8,360.00 | 7,552.71 | 406,489 |
| 2021-12-06 | 8,840.00 | 8,960.00 | 8,720.00 | 8,830.00 | 7,977.32 | 194,054 |
| 2021-12-03 | 8,870.00 | 8,930.00 | 8,710.00 | 8,900.00 | 8,040.56 | 215,425 |
| 2021-12-02 | 8,640.00 | 8,920.00 | 8,580.00 | 8,840.00 | 7,986.35 | 303,119 |
| 2021-12-01 | 8,810.00 | 8,950.00 | 8,460.00 | 8,650.00 | 7,814.70 | 466,596 |
| 2021-11-30 | 9,190.00 | 9,300.00 | 8,470.00 | 8,610.00 | 7,778.56 | 525,406 |
| 2021-11-29 | 8,700.00 | 9,290.00 | 8,660.00 | 9,050.00 | 8,176.08 | 399,372 |
| 2021-11-26 | 9,040.00 | 9,450.00 | 9,000.00 | 9,000.00 | 8,130.90 | 627,411 |
| 2021-11-25 | 8,560.00 | 9,240.00 | 8,560.00 | 9,010.00 | 8,139.94 | 879,350 |
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.