Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8,500.00 | 8,660.00 | 8,200.00 | 8,290.00 | 8,236.94 | 396,353 |
| 2025-10-27 | 7,740.00 | 8,800.00 | 7,730.00 | 8,700.00 | 8,644.31 | 1,078,195 |
| 2025-10-24 | 7,530.00 | 7,560.00 | 7,350.00 | 7,470.00 | 7,422.19 | 136,512 |
| 2025-10-23 | 7,590.00 | 7,640.00 | 7,400.00 | 7,430.00 | 7,382.44 | 103,099 |
| 2025-10-22 | 7,950.00 | 7,950.00 | 7,550.00 | 7,660.00 | 7,610.97 | 131,646 |
| 2025-10-21 | 7,740.00 | 8,170.00 | 7,640.00 | 7,800.00 | 7,750.08 | 360,202 |
| 2025-10-20 | 7,560.00 | 7,670.00 | 7,290.00 | 7,630.00 | 7,581.16 | 174,101 |
| 2025-10-17 | 7,700.00 | 7,740.00 | 7,300.00 | 7,430.00 | 7,382.44 | 234,369 |
| 2025-10-16 | 7,960.00 | 8,020.00 | 7,680.00 | 7,750.00 | 7,700.40 | 169,376 |
| 2025-10-15 | 7,570.00 | 7,890.00 | 7,480.00 | 7,870.00 | 7,819.63 | 162,195 |
| 2025-10-14 | 8,030.00 | 8,030.00 | 7,300.00 | 7,370.00 | 7,322.83 | 549,564 |
| 2025-10-13 | 7,990.00 | 8,020.00 | 7,710.00 | 7,850.00 | 7,799.76 | 194,881 |
| 2025-10-10 | 8,460.00 | 8,480.00 | 8,010.00 | 8,170.00 | 8,117.71 | 215,031 |
| 2025-10-02 | 8,080.00 | 8,550.00 | 8,010.00 | 8,350.00 | 8,296.56 | 418,811 |
| 2025-10-01 | 8,150.00 | 8,170.00 | 7,950.00 | 8,000.00 | 7,948.80 | 195,311 |
| 2025-09-30 | 8,170.00 | 8,180.00 | 7,900.00 | 8,130.00 | 8,077.96 | 183,607 |
| 2025-09-29 | 7,900.00 | 8,250.00 | 7,890.00 | 8,030.00 | 7,978.60 | 237,405 |
| 2025-09-26 | 8,200.00 | 8,210.00 | 7,810.00 | 7,940.00 | 7,889.18 | 250,789 |
| 2025-09-25 | 7,910.00 | 8,410.00 | 7,910.00 | 8,240.00 | 8,187.26 | 521,606 |
| 2025-09-24 | 7,920.00 | 8,050.00 | 7,600.00 | 8,030.00 | 7,978.60 | 331,386 |
| 2025-09-23 | 7,930.00 | 8,100.00 | 7,760.00 | 7,950.00 | 7,899.12 | 243,299 |
| 2025-09-22 | 7,920.00 | 7,940.00 | 7,660.00 | 7,850.00 | 7,799.76 | 190,339 |
| 2025-09-19 | 7,790.00 | 8,080.00 | 7,710.00 | 7,930.00 | 7,879.24 | 598,138 |
| 2025-09-18 | 7,550.00 | 7,740.00 | 7,440.00 | 7,650.00 | 7,601.04 | 323,114 |
| 2025-09-17 | 7,410.00 | 7,540.00 | 7,310.00 | 7,480.00 | 7,432.12 | 187,218 |
| 2025-09-16 | 7,390.00 | 7,600.00 | 7,320.00 | 7,540.00 | 7,491.74 | 495,929 |
| 2025-09-15 | 7,300.00 | 7,430.00 | 7,210.00 | 7,350.00 | 7,302.96 | 300,109 |
| 2025-09-12 | 7,040.00 | 7,390.00 | 7,010.00 | 7,310.00 | 7,263.21 | 587,907 |
| 2025-09-11 | 7,280.00 | 7,290.00 | 6,890.00 | 6,950.00 | 6,905.52 | 319,159 |
| 2025-09-10 | 6,620.00 | 7,110.00 | 6,530.00 | 7,060.00 | 7,014.81 | 494,592 |
| 2025-09-09 | 6,340.00 | 6,650.00 | 6,330.00 | 6,600.00 | 6,557.76 | 296,960 |
| 2025-09-08 | 6,100.00 | 6,340.00 | 6,090.00 | 6,250.00 | 6,210.00 | 155,878 |
| 2025-09-05 | 6,030.00 | 6,140.00 | 6,030.00 | 6,100.00 | 6,060.96 | 75,179 |
| 2025-09-04 | 6,080.00 | 6,080.00 | 5,960.00 | 6,020.00 | 5,981.47 | 45,601 |
| 2025-09-03 | 6,130.00 | 6,150.00 | 5,900.00 | 5,950.00 | 5,911.92 | 392,882 |
| 2025-09-02 | 6,200.00 | 6,220.00 | 6,040.00 | 6,130.00 | 6,090.76 | 90,301 |
| 2025-09-01 | 6,400.00 | 6,420.00 | 6,130.00 | 6,200.00 | 6,160.32 | 114,067 |
| 2025-08-29 | 6,200.00 | 6,570.00 | 6,170.00 | 6,430.00 | 6,388.84 | 378,809 |
| 2025-08-28 | 5,950.00 | 6,220.00 | 5,900.00 | 6,160.00 | 6,120.57 | 118,252 |
| 2025-08-27 | 6,140.00 | 6,140.00 | 5,900.00 | 5,920.00 | 5,882.11 | 246,165 |
| 2025-08-26 | 6,180.00 | 6,180.00 | 5,960.00 | 6,050.00 | 6,011.28 | 239,088 |
| 2025-08-25 | 6,230.00 | 6,250.00 | 6,110.00 | 6,140.00 | 6,100.70 | 133,210 |
| 2025-08-22 | 6,120.00 | 6,120.00 | 5,950.00 | 6,080.00 | 6,041.08 | 174,213 |
| 2025-08-21 | 6,030.00 | 6,110.00 | 5,990.00 | 6,050.00 | 6,011.28 | 34,405 |
| 2025-08-20 | 6,010.00 | 6,100.00 | 5,900.00 | 6,020.00 | 5,981.47 | 221,143 |
| 2025-08-19 | 6,180.00 | 6,180.00 | 6,030.00 | 6,110.00 | 6,070.89 | 55,166 |
| 2025-08-18 | 6,240.00 | 6,240.00 | 6,030.00 | 6,100.00 | 6,060.96 | 168,071 |
| 2025-08-14 | 6,330.00 | 6,330.00 | 6,200.00 | 6,270.00 | 6,229.87 | 119,677 |
| 2025-08-13 | 6,420.00 | 6,420.00 | 6,200.00 | 6,300.00 | 6,259.68 | 224,080 |
| 2025-08-12 | 6,360.00 | 6,560.00 | 6,260.00 | 6,310.00 | 6,269.61 | 144,462 |
| 2025-08-11 | 6,530.00 | 6,580.00 | 6,320.00 | 6,340.00 | 6,299.42 | 92,199 |
| 2025-08-08 | 6,480.00 | 6,710.00 | 6,440.00 | 6,460.00 | 6,418.65 | 202,725 |
| 2025-08-07 | 6,560.00 | 6,580.00 | 6,450.00 | 6,460.00 | 6,418.65 | 124,520 |
| 2025-08-06 | 6,480.00 | 6,520.00 | 6,400.00 | 6,500.00 | 6,458.40 | 97,851 |
| 2025-08-05 | 6,530.00 | 6,630.00 | 6,400.00 | 6,470.00 | 6,428.59 | 214,877 |
| 2025-08-04 | 6,400.00 | 6,530.00 | 6,230.00 | 6,490.00 | 6,448.46 | 205,785 |
| 2025-08-01 | 6,900.00 | 6,900.00 | 6,460.00 | 6,470.00 | 6,428.59 | 444,032 |
| 2025-07-31 | 6,840.00 | 7,040.00 | 6,770.00 | 6,790.00 | 6,746.54 | 348,656 |
| 2025-07-30 | 6,520.00 | 6,880.00 | 6,480.00 | 6,750.00 | 6,706.80 | 457,370 |
| 2025-07-29 | 6,530.00 | 6,580.00 | 6,390.00 | 6,500.00 | 6,458.40 | 147,805 |
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.