Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,760.00 | 4,820.00 | 4,605.00 | 4,680.00 | 4,565.41 | 87,966 |
| 2024-10-29 | 4,825.00 | 4,850.00 | 4,715.00 | 4,850.00 | 4,731.25 | 24,017 |
| 2024-10-28 | 4,630.00 | 4,830.00 | 4,630.00 | 4,830.00 | 4,711.74 | 16,660 |
| 2024-10-25 | 4,740.00 | 4,745.00 | 4,600.00 | 4,675.00 | 4,560.53 | 101,085 |
| 2024-10-24 | 4,830.00 | 4,830.00 | 4,695.00 | 4,740.00 | 4,623.94 | 40,329 |
| 2024-10-23 | 4,745.00 | 4,840.00 | 4,730.00 | 4,830.00 | 4,711.74 | 37,947 |
| 2024-10-22 | 4,935.00 | 4,935.00 | 4,730.00 | 4,790.00 | 4,672.72 | 83,792 |
| 2024-10-21 | 5,020.00 | 5,040.00 | 4,900.00 | 4,935.00 | 4,814.16 | 78,921 |
| 2024-10-18 | 5,050.00 | 5,060.00 | 4,985.00 | 5,020.00 | 4,897.08 | 17,638 |
| 2024-10-17 | 5,050.00 | 5,160.00 | 5,000.00 | 5,060.00 | 4,936.10 | 60,467 |
| 2024-10-16 | 5,080.00 | 5,080.00 | 4,955.00 | 5,070.00 | 4,945.86 | 70,286 |
| 2024-10-15 | 5,090.00 | 5,140.00 | 4,970.00 | 5,090.00 | 4,965.37 | 83,143 |
| 2024-10-14 | 5,140.00 | 5,140.00 | 4,950.00 | 5,090.00 | 4,965.37 | 99,303 |
| 2024-10-11 | 4,905.00 | 5,220.00 | 4,905.00 | 5,100.00 | 4,975.12 | 172,899 |
| 2024-10-10 | 4,990.00 | 5,000.00 | 4,885.00 | 4,950.00 | 4,828.80 | 71,228 |
| 2024-10-08 | 4,995.00 | 5,010.00 | 4,950.00 | 4,985.00 | 4,862.94 | 33,053 |
| 2024-10-07 | 5,120.00 | 5,120.00 | 4,975.00 | 5,010.00 | 4,887.33 | 78,262 |
| 2024-10-04 | 5,220.00 | 5,240.00 | 5,060.00 | 5,120.00 | 4,994.63 | 37,411 |
| 2024-10-02 | 5,250.00 | 5,250.00 | 5,080.00 | 5,230.00 | 5,101.94 | 23,039 |
| 2024-09-30 | 5,280.00 | 5,280.00 | 5,170.00 | 5,250.00 | 5,121.45 | 18,255 |
| 2024-09-27 | 5,210.00 | 5,280.00 | 5,210.00 | 5,270.00 | 5,140.96 | 14,447 |
| 2024-09-26 | 5,300.00 | 5,320.00 | 5,190.00 | 5,240.00 | 5,111.70 | 27,984 |
| 2024-09-25 | 5,250.00 | 5,390.00 | 5,250.00 | 5,270.00 | 5,140.96 | 77,660 |
| 2024-09-24 | 5,200.00 | 5,250.00 | 5,170.00 | 5,250.00 | 5,121.45 | 19,606 |
| 2024-09-23 | 5,270.00 | 5,300.00 | 5,170.00 | 5,220.00 | 5,092.19 | 47,761 |
| 2024-09-20 | 5,120.00 | 5,340.00 | 5,100.00 | 5,280.00 | 5,150.72 | 73,558 |
| 2024-09-19 | 5,020.00 | 5,130.00 | 4,980.00 | 5,110.00 | 4,984.88 | 45,233 |
| 2024-09-13 | 4,900.00 | 5,020.00 | 4,780.00 | 5,010.00 | 4,887.33 | 94,516 |
| 2024-09-12 | 4,870.00 | 4,890.00 | 4,825.00 | 4,885.00 | 4,765.39 | 11,451 |
| 2024-09-11 | 4,700.00 | 4,890.00 | 4,665.00 | 4,850.00 | 4,731.25 | 105,860 |
| 2024-09-10 | 4,860.00 | 4,860.00 | 4,590.00 | 4,700.00 | 4,584.92 | 149,471 |
| 2024-09-09 | 4,410.00 | 4,880.00 | 4,410.00 | 4,850.00 | 4,731.25 | 135,260 |
| 2024-09-06 | 4,795.00 | 4,880.00 | 4,710.00 | 4,710.00 | 4,594.67 | 33,275 |
| 2024-09-05 | 4,850.00 | 4,945.00 | 4,830.00 | 4,850.00 | 4,731.25 | 54,418 |
| 2024-09-04 | 5,060.00 | 5,060.00 | 4,855.00 | 4,855.00 | 4,736.12 | 110,068 |
| 2024-09-03 | 5,070.00 | 5,110.00 | 5,060.00 | 5,070.00 | 4,945.86 | 45,409 |
| 2024-09-02 | 5,130.00 | 5,140.00 | 5,080.00 | 5,110.00 | 4,984.88 | 24,186 |
| 2024-08-30 | 5,100.00 | 5,170.00 | 5,100.00 | 5,130.00 | 5,004.39 | 18,715 |
| 2024-08-29 | 5,150.00 | 5,150.00 | 5,090.00 | 5,140.00 | 5,014.15 | 21,288 |
| 2024-08-28 | 5,190.00 | 5,240.00 | 5,080.00 | 5,150.00 | 5,023.90 | 81,390 |
| 2024-08-27 | 5,200.00 | 5,250.00 | 5,140.00 | 5,240.00 | 5,111.70 | 17,400 |
| 2024-08-26 | 5,380.00 | 5,420.00 | 5,020.00 | 5,200.00 | 5,072.68 | 251,649 |
| 2024-08-23 | 5,380.00 | 5,430.00 | 5,300.00 | 5,390.00 | 5,258.02 | 31,293 |
| 2024-08-22 | 5,420.00 | 5,460.00 | 5,290.00 | 5,430.00 | 5,297.04 | 78,274 |
| 2024-08-21 | 5,390.00 | 5,450.00 | 5,280.00 | 5,450.00 | 5,316.55 | 62,426 |
| 2024-08-20 | 5,150.00 | 5,400.00 | 5,100.00 | 5,390.00 | 5,258.02 | 114,654 |
| 2024-08-19 | 5,190.00 | 5,190.00 | 5,040.00 | 5,150.00 | 5,023.90 | 92,768 |
| 2024-08-16 | 5,090.00 | 5,200.00 | 5,060.00 | 5,170.00 | 5,043.41 | 140,601 |
| 2024-08-14 | 5,060.00 | 5,120.00 | 5,000.00 | 5,090.00 | 4,965.37 | 52,865 |
| 2024-08-13 | 5,190.00 | 5,190.00 | 4,995.00 | 5,020.00 | 4,897.08 | 96,150 |
| 2024-08-12 | 5,330.00 | 5,330.00 | 5,090.00 | 5,190.00 | 5,062.92 | 51,193 |
| 2024-08-09 | 5,110.00 | 5,270.00 | 5,110.00 | 5,240.00 | 5,111.70 | 98,990 |
| 2024-08-08 | 5,200.00 | 5,280.00 | 4,990.00 | 5,060.00 | 4,936.10 | 112,186 |
| 2024-08-07 | 4,830.00 | 5,250.00 | 4,830.00 | 5,230.00 | 5,101.94 | 93,378 |
| 2024-08-06 | 4,605.00 | 4,960.00 | 4,565.00 | 4,930.00 | 4,809.29 | 165,827 |
| 2024-08-05 | 5,300.00 | 5,300.00 | 4,500.00 | 4,550.00 | 4,438.59 | 288,213 |
| 2024-08-02 | 5,510.00 | 5,510.00 | 5,310.00 | 5,330.00 | 5,199.49 | 78,358 |
| 2024-08-01 | 5,250.00 | 5,580.00 | 5,250.00 | 5,570.00 | 5,433.62 | 169,122 |
| 2024-07-31 | 5,240.00 | 5,320.00 | 5,200.00 | 5,320.00 | 5,189.74 | 68,201 |
| 2024-07-30 | 5,390.00 | 5,390.00 | 5,170.00 | 5,220.00 | 5,092.19 | 72,023 |
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.