Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6,720.00 | 6,720.00 | 6,450.00 | 6,530.00 | 6,488.20 | 150,130 |
| 2025-07-25 | 6,530.00 | 6,660.00 | 6,510.00 | 6,620.00 | 6,577.63 | 127,969 |
| 2025-07-24 | 6,740.00 | 6,740.00 | 6,520.00 | 6,600.00 | 6,557.76 | 208,009 |
| 2025-07-23 | 6,850.00 | 6,870.00 | 6,590.00 | 6,720.00 | 6,676.99 | 251,051 |
| 2025-07-22 | 7,050.00 | 7,130.00 | 6,780.00 | 6,850.00 | 6,806.16 | 280,548 |
| 2025-07-21 | 6,890.00 | 6,920.00 | 6,760.00 | 6,860.00 | 6,816.09 | 153,511 |
| 2025-07-18 | 6,950.00 | 6,980.00 | 6,800.00 | 6,930.00 | 6,885.64 | 235,269 |
| 2025-07-17 | 7,140.00 | 7,240.00 | 6,870.00 | 6,990.00 | 6,945.26 | 422,250 |
| 2025-07-16 | 7,050.00 | 7,180.00 | 6,870.00 | 7,170.00 | 7,124.11 | 297,484 |
| 2025-07-15 | 6,980.00 | 7,170.00 | 6,880.00 | 7,140.00 | 7,094.30 | 212,651 |
| 2025-07-14 | 6,990.00 | 7,050.00 | 6,850.00 | 7,040.00 | 6,994.94 | 243,045 |
| 2025-07-11 | 7,220.00 | 7,400.00 | 7,020.00 | 7,120.00 | 7,074.43 | 288,166 |
| 2025-07-10 | 7,180.00 | 7,310.00 | 7,010.00 | 7,130.00 | 7,084.36 | 485,291 |
| 2025-07-09 | 6,850.00 | 7,160.00 | 6,780.00 | 7,110.00 | 7,064.49 | 729,400 |
| 2025-07-08 | 6,610.00 | 6,740.00 | 6,500.00 | 6,740.00 | 6,696.86 | 130,883 |
| 2025-07-07 | 6,530.00 | 6,680.00 | 6,460.00 | 6,650.00 | 6,607.44 | 145,384 |
| 2025-07-04 | 6,680.00 | 6,680.00 | 6,430.00 | 6,470.00 | 6,428.59 | 245,240 |
| 2025-07-03 | 6,890.00 | 6,900.00 | 6,590.00 | 6,690.00 | 6,647.18 | 390,815 |
| 2025-07-02 | 7,270.00 | 7,300.00 | 6,710.00 | 6,870.00 | 6,826.03 | 364,423 |
| 2025-07-01 | 7,190.00 | 7,520.00 | 7,050.00 | 7,280.00 | 7,233.40 | 435,009 |
| 2025-06-30 | 7,070.00 | 7,150.00 | 6,850.00 | 7,140.00 | 7,094.30 | 226,821 |
| 2025-06-27 | 7,380.00 | 7,380.00 | 6,870.00 | 6,940.00 | 6,895.58 | 503,552 |
| 2025-06-26 | 7,750.00 | 7,760.00 | 7,090.00 | 7,250.00 | 7,203.60 | 748,317 |
| 2025-06-25 | 7,960.00 | 8,000.00 | 7,210.00 | 7,690.00 | 7,640.78 | 486,147 |
| 2025-06-24 | 8,200.00 | 8,200.00 | 7,670.00 | 7,800.00 | 7,750.08 | 624,691 |
| 2025-06-23 | 7,800.00 | 8,070.00 | 7,590.00 | 7,770.00 | 7,720.27 | 737,257 |
| 2025-06-20 | 8,000.00 | 8,100.00 | 7,690.00 | 8,000.00 | 7,948.80 | 890,660 |
| 2025-06-19 | 7,450.00 | 7,970.00 | 7,330.00 | 7,890.00 | 7,839.50 | 2,924,436 |
| 2025-06-18 | 6,900.00 | 7,120.00 | 6,790.00 | 7,110.00 | 7,064.49 | 427,935 |
| 2025-06-17 | 7,100.00 | 7,160.00 | 6,680.00 | 6,950.00 | 6,905.52 | 500,903 |
| 2025-06-16 | 6,500.00 | 7,230.00 | 6,490.00 | 7,020.00 | 6,975.07 | 1,130,624 |
| 2025-06-13 | 7,080.00 | 7,140.00 | 6,560.00 | 6,690.00 | 6,647.18 | 926,395 |
| 2025-06-12 | 7,000.00 | 7,370.00 | 6,820.00 | 7,120.00 | 7,074.43 | 1,309,138 |
| 2025-06-11 | 6,600.00 | 7,220.00 | 6,590.00 | 7,200.00 | 7,153.92 | 1,422,172 |
| 2025-06-10 | 6,800.00 | 6,800.00 | 6,540.00 | 6,710.00 | 6,667.05 | 804,639 |
| 2025-06-09 | 7,300.00 | 7,520.00 | 6,450.00 | 6,780.00 | 6,736.60 | 4,081,393 |
| 2025-06-05 | 6,100.00 | 6,570.00 | 6,030.00 | 6,350.00 | 6,309.36 | 1,532,288 |
| 2025-06-04 | 5,120.00 | 6,160.00 | 5,120.00 | 6,100.00 | 6,060.96 | 2,405,868 |
| 2025-06-02 | 4,940.00 | 5,160.00 | 4,910.00 | 5,050.00 | 5,017.68 | 280,402 |
| 2025-05-30 | 4,895.00 | 4,955.00 | 4,840.00 | 4,900.00 | 4,868.64 | 78,075 |
| 2025-05-29 | 4,820.00 | 4,890.00 | 4,740.00 | 4,890.00 | 4,858.70 | 73,281 |
| 2025-05-28 | 4,770.00 | 4,820.00 | 4,700.00 | 4,785.00 | 4,754.37 | 73,731 |
| 2025-05-27 | 4,700.00 | 4,740.00 | 4,665.00 | 4,700.00 | 4,669.92 | 60,226 |
| 2025-05-26 | 4,695.00 | 4,750.00 | 4,695.00 | 4,705.00 | 4,674.89 | 47,298 |
| 2025-05-23 | 4,870.00 | 4,870.00 | 4,710.00 | 4,725.00 | 4,694.76 | 107,708 |
| 2025-05-22 | 4,885.00 | 4,905.00 | 4,820.00 | 4,840.00 | 4,809.02 | 77,713 |
| 2025-05-21 | 4,920.00 | 4,920.00 | 4,860.00 | 4,895.00 | 4,863.67 | 59,565 |
| 2025-05-20 | 4,835.00 | 4,910.00 | 4,780.00 | 4,900.00 | 4,868.64 | 70,038 |
| 2025-05-19 | 4,800.00 | 4,915.00 | 4,760.00 | 4,790.00 | 4,759.34 | 93,525 |
| 2025-05-16 | 4,990.00 | 4,990.00 | 4,835.00 | 4,840.00 | 4,809.02 | 120,080 |
| 2025-05-15 | 5,090.00 | 5,090.00 | 4,900.00 | 4,995.00 | 4,963.03 | 108,577 |
| 2025-05-14 | 5,050.00 | 5,100.00 | 4,995.00 | 5,030.00 | 4,997.81 | 115,149 |
| 2025-05-13 | 4,980.00 | 5,080.00 | 4,980.00 | 5,020.00 | 4,987.87 | 62,301 |
| 2025-05-12 | 4,840.00 | 5,000.00 | 4,840.00 | 4,980.00 | 4,948.13 | 163,528 |
| 2025-05-09 | 4,880.00 | 4,885.00 | 4,820.00 | 4,860.00 | 4,828.89 | 98,731 |
| 2025-05-08 | 4,845.00 | 4,895.00 | 4,820.00 | 4,880.00 | 4,848.77 | 103,645 |
| 2025-05-07 | 4,785.00 | 4,880.00 | 4,770.00 | 4,880.00 | 4,848.77 | 85,931 |
| 2025-05-02 | 4,795.00 | 4,800.00 | 4,745.00 | 4,770.00 | 4,739.47 | 120,137 |
| 2025-04-30 | 4,875.00 | 4,895.00 | 4,790.00 | 4,820.00 | 4,789.15 | 137,790 |
| 2025-04-29 | 4,825.00 | 4,910.00 | 4,805.00 | 4,860.00 | 4,828.89 | 163,561 |
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.