Mirae Asset Venture Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 15,770.00 | 16,200.00 | 14,580.00 | 14,770.00 | 14,770.00 | 307,669 |
| 2026-10-20 | 14,820.00 | 15,030.00 | 14,050.00 | 14,400.00 | 14,400.00 | 174,502 |
| 2026-10-19 | 13,870.00 | 14,950.00 | 13,870.00 | 14,890.00 | 14,890.00 | 187,317 |
| 2026-10-16 | 13,780.00 | 14,750.00 | 13,530.00 | 14,400.00 | 14,400.00 | 281,164 |
| 2026-10-15 | 14,050.00 | 14,420.00 | 13,280.00 | 13,650.00 | 13,650.00 | 494,762 |
| 2026-10-14 | 15,620.00 | 16,110.00 | 14,970.00 | 15,080.00 | 15,080.00 | 313,948 |
| 2026-10-13 | 15,520.00 | 16,000.00 | 15,310.00 | 15,950.00 | 15,950.00 | 348,760 |
| 2026-10-12 | 16,740.00 | 17,120.00 | 15,840.00 | 16,180.00 | 16,180.00 | 390,197 |
| 2026-10-08 | 16,810.00 | 17,670.00 | 16,210.00 | 17,120.00 | 17,120.00 | 414,001 |
| 2026-10-07 | 18,240.00 | 18,250.00 | 16,810.00 | 16,810.00 | 16,810.00 | 576,481 |
| 2026-10-06 | 19,000.00 | 19,690.00 | 18,230.00 | 18,250.00 | 18,250.00 | 941,631 |
| 2026-10-02 | 17,980.00 | 18,330.00 | 17,630.00 | 17,900.00 | 17,900.00 | 452,647 |
| 2026-10-01 | 16,750.00 | 17,990.00 | 16,680.00 | 17,990.00 | 17,990.00 | 520,724 |
| 2026-09-30 | 17,420.00 | 17,800.00 | 16,810.00 | 16,960.00 | 16,960.00 | 307,063 |
| 2026-09-29 | 17,050.00 | 17,370.00 | 16,670.00 | 17,330.00 | 17,330.00 | 268,304 |
| 2026-09-28 | 17,850.00 | 17,850.00 | 17,160.00 | 17,160.00 | 17,160.00 | 303,814 |
| 2026-09-23 | 17,550.00 | 18,180.00 | 17,210.00 | 17,810.00 | 17,810.00 | 505,395 |
| 2026-09-22 | 16,980.00 | 17,950.00 | 16,910.00 | 17,300.00 | 17,300.00 | 648,477 |
| 2026-09-21 | 17,410.00 | 17,740.00 | 16,620.00 | 16,800.00 | 16,800.00 | 512,752 |
| 2026-09-18 | 17,170.00 | 18,300.00 | 17,090.00 | 17,660.00 | 17,660.00 | 1,004,062 |
| 2026-09-17 | 16,860.00 | 17,840.00 | 16,360.00 | 17,090.00 | 17,090.00 | 2,092,313 |
| 2026-09-16 | 16,030.00 | 16,480.00 | 15,900.00 | 16,400.00 | 16,400.00 | 254,617 |
| 2026-09-15 | 15,700.00 | 16,310.00 | 15,570.00 | 16,020.00 | 16,020.00 | 213,427 |
| 2026-09-14 | 15,640.00 | 16,300.00 | 15,350.00 | 15,860.00 | 15,860.00 | 227,541 |
| 2026-09-11 | 16,150.00 | 16,370.00 | 15,910.00 | 15,960.00 | 15,960.00 | 210,731 |
| 2026-09-10 | 16,520.00 | 16,885.00 | 16,110.00 | 16,500.00 | 16,500.00 | 369,734 |
| 2026-09-09 | 15,680.00 | 16,920.00 | 15,540.00 | 16,890.00 | 16,890.00 | 718,828 |
| 2026-09-08 | 15,300.00 | 16,780.00 | 15,220.00 | 15,680.00 | 15,680.00 | 1,082,449 |
| 2026-09-07 | 15,100.00 | 15,450.00 | 14,790.00 | 15,200.00 | 15,200.00 | 301,516 |
| 2026-09-04 | 14,240.00 | 15,180.00 | 14,150.00 | 14,980.00 | 14,980.00 | 543,821 |
| 2026-09-03 | 14,880.00 | 15,200.00 | 13,700.00 | 13,870.00 | 13,870.00 | 448,744 |
| 2026-09-02 | 14,740.00 | 15,120.00 | 14,540.00 | 14,740.00 | 14,740.00 | 281,921 |
| 2026-09-01 | 15,600.00 | 15,600.00 | 14,900.00 | 15,210.00 | 15,210.00 | 367,404 |
| 2026-08-31 | 15,700.00 | 15,920.00 | 15,090.00 | 15,600.00 | 15,600.00 | 277,288 |
| 2026-08-28 | 15,970.00 | 16,460.00 | 15,800.00 | 16,000.00 | 16,000.00 | 409,787 |
| 2026-08-27 | 15,450.00 | 16,570.00 | 15,360.00 | 16,180.00 | 16,180.00 | 814,444 |
| 2026-08-26 | 16,200.00 | 16,500.00 | 15,300.00 | 15,440.00 | 15,440.00 | 529,892 |
| 2026-08-25 | 15,490.00 | 16,230.00 | 14,410.00 | 16,160.00 | 16,160.00 | 795,812 |
| 2026-08-24 | 17,730.00 | 18,000.00 | 15,880.00 | 15,880.00 | 15,880.00 | 3,047,482 |
| 2026-08-21 | 15,300.00 | 15,450.00 | 14,300.00 | 14,500.00 | 14,500.00 | 462,925 |
| 2026-08-20 | 15,570.00 | 16,080.00 | 15,350.00 | 15,730.00 | 15,730.00 | 360,174 |
| 2026-08-19 | 15,110.00 | 15,960.00 | 15,110.00 | 15,440.00 | 15,440.00 | 415,595 |
| 2026-08-18 | 17,620.00 | 17,850.00 | 15,860.00 | 16,130.00 | 16,130.00 | 1,186,176 |
| 2026-08-14 | 17,420.00 | 17,840.00 | 16,860.00 | 17,500.00 | 17,500.00 | 1,185,262 |
| 2026-08-13 | 17,220.00 | 20,300.00 | 17,220.00 | 17,570.00 | 17,570.00 | 6,369,937 |
| 2026-08-12 | 16,560.00 | 16,600.00 | 15,510.00 | 16,210.00 | 16,210.00 | 889,797 |
| 2026-08-11 | 16,450.00 | 17,620.00 | 15,560.00 | 16,770.00 | 16,770.00 | 1,537,882 |
| 2026-08-10 | 15,550.00 | 17,800.00 | 15,010.00 | 16,350.00 | 16,350.00 | 3,555,653 |
| 2026-08-07 | 14,300.00 | 15,150.00 | 13,520.00 | 14,190.00 | 14,190.00 | 264,064 |
| 2026-08-06 | 14,470.00 | 14,830.00 | 13,750.00 | 14,130.00 | 14,130.00 | 216,238 |
| 2026-08-05 | 14,650.00 | 15,200.00 | 14,510.00 | 14,650.00 | 14,650.00 | 465,275 |
| 2026-08-04 | 13,350.00 | 14,830.00 | 13,260.00 | 14,490.00 | 14,490.00 | 690,295 |
| 2026-08-03 | 12,010.00 | 14,000.00 | 11,750.00 | 13,260.00 | 13,260.00 | 516,437 |
| 2026-07-31 | 11,000.00 | 12,690.00 | 11,000.00 | 12,500.00 | 12,500.00 | 507,180 |
| 2026-07-30 | 10,000.00 | 11,310.00 | 10,000.00 | 10,530.00 | 10,530.00 | 300,876 |
| 2026-07-29 | 11,980.00 | 12,270.00 | 10,030.00 | 10,970.00 | 10,970.00 | 466,745 |
| 2026-07-28 | 12,550.00 | 12,960.00 | 11,500.00 | 11,990.00 | 11,990.00 | 273,609 |
| 2026-07-27 | 13,450.00 | 13,940.00 | 13,250.00 | 13,500.00 | 13,500.00 | 176,496 |
| 2026-07-24 | 14,240.00 | 14,320.00 | 13,200.00 | 13,390.00 | 13,390.00 | 204,193 |
| 2026-07-23 | 13,270.00 | 14,460.00 | 13,270.00 | 14,460.00 | 14,460.00 | 285,296 |
Page 1 of 2 · 61 trading daysOlder →
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.