See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.09▲ 0.62%
← 100790.KQ stock page

Mirae Asset Venture Investment Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-284,850.004,895.004,795.004,850.004,818.96261,855
2025-04-254,900.004,965.004,760.004,855.004,823.93749,110
2025-04-245,450.005,500.005,160.005,280.005,246.20555,950
2025-04-235,530.005,690.005,420.005,450.005,415.121,185,631
2025-04-225,820.005,840.005,160.005,250.005,216.401,848,878
2025-04-214,940.005,560.004,905.005,560.005,524.411,412,904
2025-04-184,885.004,945.004,785.004,905.004,873.6190,381
2025-04-174,690.004,905.004,620.004,850.004,818.96187,532
2025-04-164,730.004,750.004,625.004,710.004,679.8572,966
2025-04-154,715.004,780.004,615.004,735.004,704.6978,921
2025-04-144,570.004,710.004,570.004,705.004,674.89132,404
2025-04-114,425.004,615.004,415.004,530.004,501.01136,466
2025-04-104,325.004,500.004,325.004,470.004,441.3999,613
2025-04-094,270.004,390.004,170.004,195.004,168.15110,679
2025-04-084,395.004,685.004,305.004,380.004,351.97171,915
2025-04-074,365.004,395.004,240.004,240.004,212.86130,458
2025-04-044,380.004,535.004,360.004,455.004,426.4988,894
2025-04-034,410.004,500.004,395.004,425.004,396.6889,488
2025-04-024,540.004,620.004,505.004,510.004,481.1341,477
2025-04-014,565.004,610.004,475.004,570.004,540.7579,257
2025-03-314,595.004,595.004,445.004,445.004,416.55121,991
2025-03-284,715.004,735.004,590.004,600.004,570.56207,635
2025-03-274,730.004,825.004,720.004,740.004,709.6659,647
2025-03-264,720.004,820.004,720.004,770.004,739.4781,874
2025-03-254,820.004,875.004,740.004,750.004,719.6071,434
2025-03-244,810.004,910.004,740.004,815.004,784.18113,375
2025-03-214,795.004,840.004,730.004,790.004,759.3490,283
2025-03-204,870.004,935.004,775.004,795.004,764.31164,037
2025-03-194,775.004,865.004,755.004,860.004,828.89136,954
2025-03-184,790.004,895.004,760.004,775.004,744.44141,607
2025-03-174,770.004,845.004,750.004,820.004,789.1590,158
2025-03-144,700.004,780.004,700.004,770.004,739.4763,437
2025-03-134,765.004,840.004,675.004,730.004,699.73228,421
2025-03-124,780.004,800.004,735.004,765.004,734.5056,666
2025-03-114,650.004,780.004,550.004,730.004,699.73192,502
2025-03-104,730.004,815.004,730.004,740.004,709.6667,612
2025-03-074,895.004,925.004,710.004,795.004,764.31305,132
2025-03-064,910.004,985.004,900.004,905.004,873.61174,817
2025-03-054,790.004,940.004,770.004,915.004,883.54148,717
2025-03-044,810.004,840.004,760.004,790.004,759.34154,028
2025-02-284,870.004,940.004,810.004,865.004,833.86246,872
2025-02-275,110.005,110.004,970.004,970.004,938.19212,927
2025-02-265,020.005,110.005,010.005,070.005,037.55170,453
2025-02-255,320.005,330.005,050.005,090.005,057.42490,581
2025-02-245,110.005,220.005,100.005,160.005,126.97357,700
2025-02-214,970.005,390.004,920.005,160.005,126.971,580,091
2025-02-204,820.004,970.004,795.004,970.004,938.19655,738
2025-02-194,800.004,875.004,765.004,830.004,799.09463,746
2025-02-184,760.004,805.004,740.004,780.004,749.41176,811
2025-02-174,735.004,800.004,735.004,750.004,719.60134,922
2025-02-144,745.004,785.004,730.004,750.004,719.60122,449
2025-02-134,780.004,815.004,725.004,740.004,709.66249,918
2025-02-124,790.004,950.004,705.004,710.004,679.851,621,390
2025-02-114,690.004,735.004,690.004,690.004,659.98110,916
2025-02-104,685.004,720.004,680.004,690.004,659.98109,921
2025-02-074,660.004,750.004,655.004,720.004,689.79146,893
2025-02-064,675.004,705.004,670.004,675.004,645.08103,253
2025-02-054,685.004,730.004,680.004,680.004,650.05114,105
2025-02-044,730.004,780.004,675.004,695.004,664.95193,013
2025-02-034,690.004,735.004,600.004,730.004,699.73273,935
← NewerPage 7 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2985.0000 KRW
2024-12-2785.0000 KRW
2022-12-2879.0476 KRW
2021-12-2987.1500 KRW
2020-12-29155.0000 KRW
2019-12-27277.5000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.