Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 47,250.00 | 61,500.00 | 47,000.00 | 57,700.00 | 57,700.00 | 13,149,670 |
| 2026-04-21 | 45,750.00 | 50,700.00 | 44,350.00 | 47,350.00 | 47,350.00 | 8,652,982 |
| 2026-04-20 | 45,350.00 | 46,650.00 | 43,450.00 | 45,500.00 | 45,500.00 | 3,239,029 |
| 2026-04-17 | 39,900.00 | 48,550.00 | 38,000.00 | 46,300.00 | 46,300.00 | 21,858,391 |
| 2026-04-16 | 40,500.00 | 41,800.00 | 37,700.00 | 38,700.00 | 38,700.00 | 3,495,573 |
| 2026-04-15 | 41,300.00 | 43,000.00 | 37,500.00 | 39,550.00 | 39,550.00 | 11,798,760 |
| 2026-04-14 | 30,400.00 | 38,900.00 | 30,200.00 | 38,900.00 | 38,900.00 | 6,505,850 |
| 2026-04-13 | 27,350.00 | 31,650.00 | 27,050.00 | 29,950.00 | 29,950.00 | 6,606,868 |
| 2026-04-10 | 29,150.00 | 29,150.00 | 27,500.00 | 27,950.00 | 27,950.00 | 1,523,814 |
| 2026-04-09 | 28,800.00 | 29,400.00 | 28,050.00 | 28,600.00 | 28,600.00 | 1,332,610 |
| 2026-04-08 | 28,900.00 | 30,750.00 | 27,650.00 | 29,650.00 | 29,650.00 | 5,625,547 |
| 2026-04-07 | 28,800.00 | 29,550.00 | 26,100.00 | 26,650.00 | 26,650.00 | 2,641,829 |
| 2026-04-06 | 27,650.00 | 29,300.00 | 26,500.00 | 27,550.00 | 27,550.00 | 2,396,273 |
| 2026-04-03 | 27,300.00 | 29,800.00 | 26,800.00 | 27,450.00 | 27,450.00 | 6,089,624 |
| 2026-04-02 | 29,200.00 | 31,800.00 | 25,500.00 | 25,750.00 | 25,750.00 | 6,176,201 |
| 2026-04-01 | 28,450.00 | 30,300.00 | 27,350.00 | 28,400.00 | 28,400.00 | 7,072,219 |
| 2026-03-31 | 29,350.00 | 30,300.00 | 26,400.00 | 26,750.00 | 26,750.00 | 4,433,152 |
| 2026-03-30 | 31,500.00 | 32,950.00 | 29,750.00 | 29,900.00 | 29,900.00 | 5,817,331 |
| 2026-03-27 | 28,000.00 | 33,050.00 | 27,600.00 | 32,550.00 | 32,550.00 | 23,101,369 |
| 2026-03-26 | 28,800.00 | 30,900.00 | 27,500.00 | 28,250.00 | 28,250.00 | 23,135,910 |
| 2026-03-25 | 21,500.00 | 27,000.00 | 21,150.00 | 27,000.00 | 27,000.00 | 8,431,382 |
| 2026-03-24 | 21,600.00 | 21,900.00 | 20,000.00 | 20,800.00 | 20,800.00 | 779,867 |
| 2026-03-23 | 21,300.00 | 21,600.00 | 20,500.00 | 20,750.00 | 20,750.00 | 859,909 |
| 2026-03-20 | 23,250.00 | 23,250.00 | 22,300.00 | 22,300.00 | 22,300.00 | 922,419 |
| 2026-03-19 | 23,150.00 | 23,800.00 | 22,700.00 | 22,850.00 | 22,850.00 | 1,224,543 |
| 2026-03-18 | 23,600.00 | 25,600.00 | 22,550.00 | 24,050.00 | 24,050.00 | 4,928,347 |
| 2026-03-17 | 23,100.00 | 24,600.00 | 22,750.00 | 22,850.00 | 22,850.00 | 2,515,064 |
| 2026-03-16 | 22,400.00 | 23,800.00 | 22,200.00 | 22,700.00 | 22,700.00 | 1,882,644 |
| 2026-03-13 | 21,400.00 | 22,600.00 | 20,850.00 | 22,000.00 | 22,000.00 | 859,228 |
| 2026-03-12 | 22,750.00 | 22,900.00 | 21,650.00 | 22,100.00 | 22,100.00 | 894,078 |
| 2026-03-11 | 22,950.00 | 24,000.00 | 22,050.00 | 22,750.00 | 22,750.00 | 2,860,100 |
| 2026-03-10 | 22,100.00 | 22,600.00 | 21,200.00 | 21,900.00 | 21,900.00 | 1,430,598 |
| 2026-03-09 | 20,450.00 | 21,400.00 | 19,800.00 | 20,850.00 | 20,850.00 | 1,053,072 |
| 2026-03-06 | 21,100.00 | 23,425.00 | 20,700.00 | 22,300.00 | 22,300.00 | 1,664,645 |
| 2026-03-05 | 19,660.00 | 22,300.00 | 19,660.00 | 21,300.00 | 21,300.00 | 2,580,299 |
| 2026-03-04 | 21,550.00 | 21,550.00 | 17,500.00 | 17,700.00 | 17,700.00 | 2,450,531 |
| 2026-03-03 | 21,500.00 | 24,450.00 | 21,250.00 | 22,050.00 | 22,050.00 | 4,221,090 |
| 2026-02-27 | 21,450.00 | 24,950.00 | 21,050.00 | 21,850.00 | 21,850.00 | 7,333,504 |
| 2026-02-26 | 22,000.00 | 22,450.00 | 21,150.00 | 21,350.00 | 21,350.00 | 1,344,026 |
| 2026-02-25 | 22,500.00 | 22,900.00 | 21,800.00 | 22,000.00 | 22,000.00 | 1,385,536 |
| 2026-02-24 | 23,350.00 | 23,350.00 | 21,600.00 | 22,300.00 | 22,300.00 | 1,923,628 |
| 2026-02-23 | 23,650.00 | 25,900.00 | 23,300.00 | 23,550.00 | 23,550.00 | 4,179,546 |
| 2026-02-20 | 24,250.00 | 24,400.00 | 23,050.00 | 23,300.00 | 23,300.00 | 1,683,274 |
| 2026-02-19 | 24,600.00 | 25,550.00 | 23,750.00 | 23,850.00 | 23,850.00 | 3,229,434 |
| 2026-02-13 | 22,650.00 | 26,350.00 | 22,650.00 | 23,600.00 | 23,600.00 | 9,450,968 |
| 2026-02-12 | 23,300.00 | 23,950.00 | 22,100.00 | 22,400.00 | 22,400.00 | 2,094,779 |
| 2026-02-11 | 22,850.00 | 24,350.00 | 22,600.00 | 22,950.00 | 22,950.00 | 1,228,382 |
| 2026-02-10 | 24,900.00 | 25,050.00 | 23,250.00 | 23,850.00 | 23,850.00 | 1,606,432 |
| 2026-02-09 | 25,500.00 | 26,850.00 | 24,350.00 | 25,300.00 | 25,300.00 | 3,862,126 |
| 2026-02-06 | 23,550.00 | 26,600.00 | 22,000.00 | 24,650.00 | 24,650.00 | 7,701,709 |
| 2026-02-05 | 23,450.00 | 23,900.00 | 22,550.00 | 22,900.00 | 22,900.00 | 2,274,030 |
| 2026-02-04 | 25,850.00 | 27,450.00 | 24,200.00 | 25,000.00 | 25,000.00 | 8,190,624 |
| 2026-02-03 | 19,600.00 | 22,100.00 | 19,250.00 | 22,100.00 | 22,100.00 | 15,604,740 |
| 2026-02-02 | 17,950.00 | 18,300.00 | 16,630.00 | 17,000.00 | 17,000.00 | 2,060,813 |
| 2026-01-30 | 18,500.00 | 18,620.00 | 17,500.00 | 17,600.00 | 17,600.00 | 4,073,545 |
| 2026-01-29 | 15,200.00 | 19,350.00 | 14,500.00 | 19,200.00 | 19,200.00 | 16,528,600 |
| 2026-01-28 | 15,090.00 | 15,330.00 | 14,800.00 | 14,890.00 | 14,890.00 | 1,279,540 |
| 2026-01-27 | 15,290.00 | 15,630.00 | 14,530.00 | 15,400.00 | 15,400.00 | 2,901,255 |
| 2026-01-26 | 13,100.00 | 15,150.00 | 12,770.00 | 14,310.00 | 14,310.00 | 3,952,272 |
| 2026-01-23 | 12,740.00 | 13,790.00 | 12,540.00 | 13,230.00 | 13,230.00 | 2,602,146 |
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.