Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,690.00 | 4,860.00 | 4,600.00 | 4,735.00 | 4,704.69 | 383,613 |
| 2025-01-24 | 4,690.00 | 4,755.00 | 4,685.00 | 4,730.00 | 4,699.73 | 192,248 |
| 2025-01-23 | 4,800.00 | 4,830.00 | 4,720.00 | 4,720.00 | 4,689.79 | 242,418 |
| 2025-01-22 | 4,790.00 | 4,855.00 | 4,755.00 | 4,790.00 | 4,759.34 | 294,364 |
| 2025-01-21 | 4,800.00 | 5,100.00 | 4,725.00 | 4,780.00 | 4,749.41 | 1,734,896 |
| 2025-01-20 | 4,700.00 | 4,720.00 | 4,640.00 | 4,655.00 | 4,625.21 | 129,460 |
| 2025-01-17 | 4,660.00 | 4,705.00 | 4,620.00 | 4,670.00 | 4,640.11 | 156,253 |
| 2025-01-16 | 4,710.00 | 4,760.00 | 4,660.00 | 4,685.00 | 4,655.01 | 145,259 |
| 2025-01-15 | 4,750.00 | 4,770.00 | 4,660.00 | 4,670.00 | 4,640.11 | 161,937 |
| 2025-01-14 | 4,645.00 | 4,755.00 | 4,640.00 | 4,750.00 | 4,719.60 | 105,090 |
| 2025-01-13 | 4,725.00 | 4,770.00 | 4,620.00 | 4,645.00 | 4,615.27 | 223,194 |
| 2025-01-10 | 4,795.00 | 4,795.00 | 4,730.00 | 4,775.00 | 4,744.44 | 165,001 |
| 2025-01-09 | 4,825.00 | 4,825.00 | 4,740.00 | 4,795.00 | 4,764.31 | 197,537 |
| 2025-01-08 | 4,765.00 | 4,820.00 | 4,745.00 | 4,800.00 | 4,769.28 | 210,973 |
| 2025-01-07 | 4,875.00 | 4,875.00 | 4,770.00 | 4,825.00 | 4,794.12 | 350,211 |
| 2025-01-06 | 4,805.00 | 4,860.00 | 4,770.00 | 4,810.00 | 4,779.21 | 283,345 |
| 2025-01-03 | 4,735.00 | 4,795.00 | 4,720.00 | 4,760.00 | 4,729.53 | 183,051 |
| 2025-01-02 | 4,595.00 | 4,780.00 | 4,585.00 | 4,765.00 | 4,734.50 | 246,506 |
| 2024-12-30 | 4,485.00 | 4,800.00 | 4,470.00 | 4,580.00 | 4,550.69 | 527,021 |
| 2024-12-27 | 4,595.00 | 4,650.00 | 4,525.00 | 4,545.00 | 4,515.91 | 342,057 |
| 2024-12-26 | 4,870.00 | 4,870.00 | 4,670.00 | 4,670.00 | 4,555.65 | 402,627 |
| 2024-12-24 | 4,790.00 | 5,260.00 | 4,660.00 | 4,790.00 | 4,672.72 | 2,973,044 |
| 2024-12-23 | 4,675.00 | 4,815.00 | 4,665.00 | 4,765.00 | 4,648.33 | 280,781 |
| 2024-12-20 | 4,900.00 | 4,935.00 | 4,650.00 | 4,650.00 | 4,536.14 | 614,112 |
| 2024-12-19 | 4,915.00 | 5,070.00 | 4,820.00 | 4,935.00 | 4,814.16 | 560,763 |
| 2024-12-18 | 5,220.00 | 5,260.00 | 4,990.00 | 5,050.00 | 4,926.35 | 690,720 |
| 2024-12-17 | 5,400.00 | 5,450.00 | 5,140.00 | 5,160.00 | 5,033.66 | 847,143 |
| 2024-12-16 | 5,540.00 | 5,630.00 | 5,380.00 | 5,400.00 | 5,267.78 | 1,827,223 |
| 2024-12-13 | 5,130.00 | 5,410.00 | 5,020.00 | 5,290.00 | 5,160.47 | 1,330,746 |
| 2024-12-12 | 5,150.00 | 5,290.00 | 4,955.00 | 5,040.00 | 4,916.59 | 1,691,594 |
| 2024-12-11 | 4,590.00 | 5,060.00 | 4,590.00 | 5,060.00 | 4,936.10 | 844,951 |
| 2024-12-10 | 4,285.00 | 4,635.00 | 4,285.00 | 4,630.00 | 4,516.63 | 292,100 |
| 2024-12-09 | 4,580.00 | 4,680.00 | 4,310.00 | 4,310.00 | 4,204.47 | 500,426 |
| 2024-12-06 | 4,670.00 | 4,780.00 | 4,485.00 | 4,735.00 | 4,619.06 | 607,739 |
| 2024-12-05 | 4,850.00 | 5,110.00 | 4,690.00 | 4,725.00 | 4,609.31 | 1,404,863 |
| 2024-12-04 | 4,905.00 | 4,950.00 | 4,710.00 | 4,765.00 | 4,648.33 | 856,186 |
| 2024-12-03 | 4,675.00 | 5,010.00 | 4,665.00 | 5,010.00 | 4,887.33 | 1,385,840 |
| 2024-12-02 | 4,890.00 | 4,945.00 | 4,675.00 | 4,675.00 | 4,560.53 | 718,333 |
| 2024-11-29 | 4,880.00 | 5,220.00 | 4,785.00 | 4,900.00 | 4,780.02 | 2,629,563 |
| 2024-11-28 | 4,950.00 | 4,960.00 | 4,860.00 | 4,870.00 | 4,750.76 | 398,752 |
| 2024-11-27 | 5,020.00 | 5,170.00 | 4,885.00 | 4,950.00 | 4,828.80 | 1,099,756 |
| 2024-11-26 | 4,940.00 | 5,030.00 | 4,900.00 | 5,000.00 | 4,877.57 | 554,697 |
| 2024-11-25 | 4,820.00 | 5,000.00 | 4,820.00 | 4,950.00 | 4,828.80 | 820,087 |
| 2024-11-22 | 4,900.00 | 4,975.00 | 4,805.00 | 4,830.00 | 4,711.74 | 784,081 |
| 2024-11-21 | 5,140.00 | 5,260.00 | 4,865.00 | 4,925.00 | 4,804.41 | 1,839,320 |
| 2024-11-20 | 5,770.00 | 5,780.00 | 5,200.00 | 5,210.00 | 5,082.43 | 2,713,879 |
| 2024-11-19 | 5,850.00 | 6,020.00 | 5,660.00 | 5,930.00 | 5,784.80 | 3,701,484 |
| 2024-11-18 | 5,910.00 | 6,280.00 | 5,640.00 | 5,840.00 | 5,697.01 | 6,757,233 |
| 2024-11-15 | 6,300.00 | 6,490.00 | 5,700.00 | 5,850.00 | 5,706.76 | 5,813,602 |
| 2024-11-14 | 6,940.00 | 7,290.00 | 6,280.00 | 6,840.00 | 6,672.52 | 25,065,580 |
| 2024-11-13 | 5,710.00 | 7,190.00 | 5,540.00 | 7,000.00 | 6,828.60 | 32,287,400 |
| 2024-11-12 | 5,860.00 | 5,870.00 | 5,390.00 | 5,610.00 | 5,472.64 | 3,247,626 |
| 2024-11-11 | 4,860.00 | 6,110.00 | 4,775.00 | 5,870.00 | 5,726.27 | 12,578,100 |
| 2024-11-08 | 4,865.00 | 5,330.00 | 4,650.00 | 4,700.00 | 4,584.92 | 1,392,453 |
| 2024-11-07 | 4,570.00 | 4,875.00 | 4,520.00 | 4,865.00 | 4,745.88 | 172,686 |
| 2024-11-06 | 4,645.00 | 4,645.00 | 4,505.00 | 4,570.00 | 4,458.10 | 82,271 |
| 2024-11-05 | 4,660.00 | 4,660.00 | 4,580.00 | 4,620.00 | 4,506.88 | 57,754 |
| 2024-11-04 | 4,660.00 | 4,685.00 | 4,605.00 | 4,660.00 | 4,545.90 | 46,985 |
| 2024-11-01 | 4,675.00 | 4,690.00 | 4,580.00 | 4,660.00 | 4,545.90 | 22,268 |
| 2024-10-31 | 4,650.00 | 4,685.00 | 4,575.00 | 4,680.00 | 4,565.41 | 47,844 |
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.