Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 12,720.00 | 12,800.00 | 12,200.00 | 12,340.00 | 12,340.00 | 690,219 |
| 2026-01-21 | 12,770.00 | 12,900.00 | 12,360.00 | 12,630.00 | 12,630.00 | 774,731 |
| 2026-01-20 | 13,270.00 | 13,870.00 | 12,700.00 | 13,330.00 | 13,330.00 | 1,742,066 |
| 2026-01-19 | 13,210.00 | 13,380.00 | 12,300.00 | 13,000.00 | 13,000.00 | 866,550 |
| 2026-01-16 | 12,330.00 | 13,330.00 | 12,130.00 | 12,810.00 | 12,810.00 | 1,734,990 |
| 2026-01-15 | 12,550.00 | 12,710.00 | 11,950.00 | 12,340.00 | 12,340.00 | 893,654 |
| 2026-01-14 | 12,870.00 | 12,970.00 | 12,260.00 | 12,440.00 | 12,440.00 | 1,357,255 |
| 2026-01-13 | 14,760.00 | 14,760.00 | 13,050.00 | 13,100.00 | 13,100.00 | 1,989,847 |
| 2026-01-12 | 14,080.00 | 15,160.00 | 14,060.00 | 14,560.00 | 14,560.00 | 2,226,182 |
| 2026-01-09 | 15,200.00 | 15,880.00 | 13,830.00 | 14,100.00 | 14,100.00 | 2,710,561 |
| 2026-01-08 | 14,470.00 | 14,540.00 | 13,900.00 | 14,450.00 | 14,450.00 | 1,282,343 |
| 2026-01-07 | 14,850.00 | 14,880.00 | 13,700.00 | 14,470.00 | 14,470.00 | 2,065,249 |
| 2026-01-06 | 13,900.00 | 15,280.00 | 13,670.00 | 14,820.00 | 14,820.00 | 5,399,828 |
| 2026-01-05 | 13,590.00 | 14,090.00 | 13,080.00 | 13,900.00 | 13,900.00 | 2,975,695 |
| 2026-01-02 | 12,550.00 | 13,800.00 | 12,340.00 | 13,590.00 | 13,590.00 | 4,154,393 |
| 2025-12-30 | 12,950.00 | 13,330.00 | 12,260.00 | 12,450.00 | 12,450.00 | 2,175,369 |
| 2025-12-29 | 13,350.00 | 13,460.00 | 12,530.00 | 12,800.00 | 12,800.00 | 3,329,413 |
| 2025-12-26 | 14,120.00 | 15,040.00 | 13,260.00 | 13,280.00 | 13,195.00 | 6,939,706 |
| 2025-12-24 | 14,000.00 | 15,390.00 | 13,020.00 | 14,250.00 | 14,158.79 | 20,051,881 |
| 2025-12-23 | 21,000.00 | 21,000.00 | 15,550.00 | 15,550.00 | 15,450.47 | 17,690,711 |
| 2025-12-22 | 18,440.00 | 22,200.00 | 17,700.00 | 22,200.00 | 22,057.91 | 13,774,310 |
| 2025-12-19 | 16,890.00 | 18,510.00 | 16,260.00 | 17,080.00 | 16,970.68 | 17,673,961 |
| 2025-12-18 | 11,760.00 | 14,240.00 | 11,350.00 | 14,240.00 | 14,148.86 | 13,512,820 |
| 2025-12-17 | 10,610.00 | 11,250.00 | 10,290.00 | 10,960.00 | 10,889.85 | 2,239,295 |
| 2025-12-16 | 10,560.00 | 10,880.00 | 10,300.00 | 10,390.00 | 10,323.50 | 1,241,613 |
| 2025-12-15 | 11,370.00 | 12,330.00 | 10,340.00 | 10,670.00 | 10,601.71 | 5,947,233 |
| 2025-12-12 | 10,300.00 | 10,800.00 | 10,200.00 | 10,600.00 | 10,532.15 | 1,182,322 |
| 2025-12-11 | 10,090.00 | 10,480.00 | 9,790.00 | 9,970.00 | 9,906.19 | 426,640 |
| 2025-12-10 | 10,240.00 | 10,260.00 | 9,720.00 | 9,950.00 | 9,886.31 | 361,697 |
| 2025-12-09 | 10,270.00 | 10,330.00 | 9,990.00 | 10,150.00 | 10,085.03 | 375,474 |
| 2025-12-08 | 10,170.00 | 10,750.00 | 10,070.00 | 10,390.00 | 10,323.50 | 1,065,555 |
| 2025-12-05 | 9,410.00 | 9,650.00 | 9,310.00 | 9,650.00 | 9,588.23 | 246,198 |
| 2025-12-04 | 9,600.00 | 9,640.00 | 9,220.00 | 9,510.00 | 9,449.13 | 242,368 |
| 2025-12-03 | 9,590.00 | 9,810.00 | 9,310.00 | 9,590.00 | 9,528.62 | 418,800 |
| 2025-12-02 | 9,630.00 | 9,630.00 | 9,230.00 | 9,450.00 | 9,389.51 | 343,692 |
| 2025-12-01 | 9,990.00 | 10,140.00 | 9,240.00 | 9,320.00 | 9,260.35 | 747,606 |
| 2025-11-28 | 8,530.00 | 9,410.00 | 8,420.00 | 9,390.00 | 9,329.90 | 1,306,410 |
| 2025-11-27 | 8,170.00 | 8,260.00 | 8,050.00 | 8,230.00 | 8,177.32 | 109,965 |
| 2025-11-26 | 7,810.00 | 8,200.00 | 7,810.00 | 8,170.00 | 8,117.71 | 107,600 |
| 2025-11-25 | 7,760.00 | 7,980.00 | 7,660.00 | 7,750.00 | 7,700.40 | 66,995 |
| 2025-11-24 | 7,790.00 | 7,860.00 | 7,610.00 | 7,660.00 | 7,610.97 | 86,001 |
| 2025-11-21 | 7,960.00 | 7,960.00 | 7,570.00 | 7,720.00 | 7,670.59 | 190,903 |
| 2025-11-20 | 8,050.00 | 8,270.00 | 8,050.00 | 8,270.00 | 8,217.07 | 129,905 |
| 2025-11-19 | 8,010.00 | 8,010.00 | 7,630.00 | 7,970.00 | 7,918.99 | 136,135 |
| 2025-11-18 | 8,300.00 | 8,300.00 | 7,840.00 | 7,920.00 | 7,869.31 | 234,791 |
| 2025-11-17 | 8,050.00 | 8,250.00 | 8,000.00 | 8,200.00 | 8,147.52 | 79,833 |
| 2025-11-14 | 8,330.00 | 8,330.00 | 7,880.00 | 8,030.00 | 7,978.60 | 268,001 |
| 2025-11-13 | 8,720.00 | 8,760.00 | 8,530.00 | 8,620.00 | 8,564.83 | 172,569 |
| 2025-11-12 | 8,420.00 | 8,820.00 | 8,360.00 | 8,750.00 | 8,693.99 | 304,537 |
| 2025-11-11 | 8,460.00 | 8,480.00 | 8,250.00 | 8,360.00 | 8,306.49 | 105,916 |
| 2025-11-10 | 8,260.00 | 8,460.00 | 8,160.00 | 8,340.00 | 8,286.62 | 101,076 |
| 2025-11-07 | 8,080.00 | 8,290.00 | 7,940.00 | 8,130.00 | 8,077.96 | 240,654 |
| 2025-11-06 | 8,410.00 | 8,550.00 | 8,190.00 | 8,330.00 | 8,276.68 | 165,461 |
| 2025-11-05 | 8,250.00 | 8,360.00 | 7,880.00 | 8,350.00 | 8,296.56 | 341,508 |
| 2025-11-04 | 8,820.00 | 8,820.00 | 8,380.00 | 8,490.00 | 8,435.66 | 270,213 |
| 2025-11-03 | 8,580.00 | 8,900.00 | 8,460.00 | 8,880.00 | 8,823.16 | 288,613 |
| 2025-10-31 | 8,300.00 | 8,550.00 | 8,210.00 | 8,520.00 | 8,465.47 | 223,416 |
| 2025-10-30 | 8,500.00 | 8,540.00 | 8,120.00 | 8,250.00 | 8,197.20 | 264,275 |
| 2025-10-29 | 8,600.00 | 8,600.00 | 8,250.00 | 8,580.00 | 8,525.08 | 316,280 |
| 2025-10-28 | 8,500.00 | 8,660.00 | 8,200.00 | 8,290.00 | 8,236.94 | 396,353 |
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.