Mirae Asset Venture Investment Co., Ltd. 100790
KRX · South Korea · Finance
KRW 17,990.00+1,030.00 (+6.07%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 17,990.00 | +6.07% | KRW 16,750.00 | KRW 17,990.00 | KRW 16,680.00 | 520.72K |
| 2026-09-30 | KRW 16,960.00 | -2.14% | KRW 17,420.00 | KRW 17,800.00 | KRW 16,810.00 | 307.06K |
| 2026-09-29 | KRW 17,330.00 | +0.99% | KRW 17,050.00 | KRW 17,370.00 | KRW 16,670.00 | 268.30K |
| 2026-09-28 | KRW 17,160.00 | -3.65% | KRW 17,850.00 | KRW 17,850.00 | KRW 17,160.00 | 303.81K |
| 2026-09-23 | KRW 17,810.00 | +2.95% | KRW 17,550.00 | KRW 18,180.00 | KRW 17,210.00 | 505.40K |
| 2026-09-22 | KRW 17,300.00 | +2.98% | KRW 16,980.00 | KRW 17,950.00 | KRW 16,910.00 | 648.48K |
| 2026-09-21 | KRW 16,800.00 | -4.87% | KRW 17,410.00 | KRW 17,740.00 | KRW 16,620.00 | 512.75K |
| 2026-09-18 | KRW 17,660.00 | +3.34% | KRW 17,170.00 | KRW 18,300.00 | KRW 17,090.00 | 1.00M |
| 2026-09-17 | KRW 17,090.00 | +4.21% | KRW 16,860.00 | KRW 17,840.00 | KRW 16,360.00 | 2.09M |
| 2026-09-16 | KRW 16,400.00 | +2.37% | KRW 16,030.00 | KRW 16,480.00 | KRW 15,900.00 | 254.62K |
| 2026-09-15 | KRW 16,020.00 | +1.01% | KRW 15,700.00 | KRW 16,310.00 | KRW 15,570.00 | 221.77K |
| 2026-09-14 | KRW 15,860.00 | -0.63% | KRW 15,640.00 | KRW 16,300.00 | KRW 15,350.00 | 227.54K |
| 2026-09-11 | KRW 15,960.00 | -3.27% | KRW 16,150.00 | KRW 16,370.00 | KRW 15,910.00 | 210.73K |
| 2026-09-10 | KRW 16,500.00 | -2.31% | KRW 16,520.00 | KRW 16,885.00 | KRW 16,110.00 | 369.73K |
| 2026-09-09 | KRW 16,890.00 | +7.72% | KRW 15,680.00 | KRW 16,920.00 | KRW 15,540.00 | 718.83K |
| 2026-09-08 | KRW 15,680.00 | +3.16% | KRW 15,300.00 | KRW 16,780.00 | KRW 15,220.00 | 1.08M |
| 2026-09-07 | KRW 15,200.00 | +1.47% | KRW 15,100.00 | KRW 15,450.00 | KRW 14,790.00 | 301.52K |
| 2026-09-04 | KRW 14,980.00 | +8.00% | KRW 14,240.00 | KRW 15,180.00 | KRW 14,150.00 | 543.82K |
| 2026-09-03 | KRW 13,870.00 | -5.90% | KRW 14,880.00 | KRW 15,200.00 | KRW 13,700.00 | 448.74K |
| 2026-09-02 | KRW 14,740.00 | -3.09% | KRW 14,740.00 | KRW 15,120.00 | KRW 14,540.00 | 281.92K |
| 2026-09-01 | KRW 15,210.00 | -2.50% | KRW 15,600.00 | KRW 15,600.00 | KRW 14,900.00 | 367.40K |
| 2026-08-31 | KRW 15,600.00 | -2.50% | KRW 15,700.00 | KRW 15,920.00 | KRW 15,090.00 | 277.29K |
| 2026-08-28 | KRW 16,000.00 | -1.11% | KRW 15,970.00 | KRW 16,460.00 | KRW 15,800.00 | 409.79K |
| 2026-08-27 | KRW 16,180.00 | +4.79% | KRW 15,450.00 | KRW 16,570.00 | KRW 15,360.00 | 814.44K |
| 2026-08-26 | KRW 15,440.00 | -4.46% | KRW 16,200.00 | KRW 16,500.00 | KRW 15,300.00 | 529.89K |
| 2026-08-25 | KRW 16,160.00 | +1.76% | KRW 15,490.00 | KRW 16,230.00 | KRW 14,410.00 | 795.81K |
| 2026-08-24 | KRW 15,880.00 | +9.52% | KRW 17,730.00 | KRW 18,000.00 | KRW 15,880.00 | 3.05M |
| 2026-08-21 | KRW 14,500.00 | -7.82% | KRW 15,300.00 | KRW 15,450.00 | KRW 14,300.00 | 462.93K |
| 2026-08-20 | KRW 15,730.00 | +1.88% | KRW 15,570.00 | KRW 16,080.00 | KRW 15,350.00 | 360.17K |
| 2026-08-19 | KRW 15,440.00 | -4.28% | KRW 15,110.00 | KRW 15,960.00 | KRW 15,110.00 | 415.60K |
| 2026-08-18 | KRW 16,130.00 | -7.83% | KRW 17,620.00 | KRW 17,850.00 | KRW 15,860.00 | 1.19M |
| 2026-08-14 | KRW 17,500.00 | -0.40% | KRW 17,420.00 | KRW 17,840.00 | KRW 16,860.00 | 1.19M |
| 2026-08-13 | KRW 17,570.00 | +8.39% | KRW 17,220.00 | KRW 20,300.00 | KRW 17,220.00 | 6.37M |
| 2026-08-12 | KRW 16,210.00 | -3.34% | KRW 16,560.00 | KRW 16,600.00 | KRW 15,510.00 | 889.80K |
| 2026-08-11 | KRW 16,770.00 | +2.57% | KRW 16,450.00 | KRW 17,620.00 | KRW 15,560.00 | 1.54M |
| 2026-08-10 | KRW 16,350.00 | +15.22% | KRW 15,550.00 | KRW 17,800.00 | KRW 15,010.00 | 3.56M |
| 2026-08-07 | KRW 14,190.00 | +0.42% | KRW 14,300.00 | KRW 15,150.00 | KRW 13,520.00 | 264.06K |
| 2026-08-06 | KRW 14,130.00 | -3.55% | KRW 14,470.00 | KRW 14,830.00 | KRW 13,750.00 | 216.24K |
| 2026-08-05 | KRW 14,650.00 | +1.10% | KRW 14,650.00 | KRW 15,200.00 | KRW 14,510.00 | 465.28K |
| 2026-08-04 | KRW 14,490.00 | +9.28% | KRW 13,350.00 | KRW 14,830.00 | KRW 13,260.00 | 690.30K |
| 2026-08-03 | KRW 13,260.00 | +6.08% | KRW 12,010.00 | KRW 14,000.00 | KRW 11,750.00 | 516.44K |
| 2026-07-31 | KRW 12,500.00 | +18.71% | KRW 11,000.00 | KRW 12,690.00 | KRW 11,000.00 | 507.18K |
| 2026-07-30 | KRW 10,530.00 | -4.01% | KRW 10,000.00 | KRW 11,310.00 | KRW 10,000.00 | 300.88K |
| 2026-07-29 | KRW 10,970.00 | -8.51% | KRW 11,980.00 | KRW 12,270.00 | KRW 10,030.00 | 466.75K |
| 2026-07-28 | KRW 11,990.00 | -11.19% | KRW 12,550.00 | KRW 12,960.00 | KRW 11,500.00 | 273.61K |
| 2026-07-27 | KRW 13,500.00 | +0.82% | KRW 13,450.00 | KRW 13,940.00 | KRW 13,250.00 | 176.50K |
| 2026-07-24 | KRW 13,390.00 | -7.40% | KRW 14,240.00 | KRW 14,320.00 | KRW 13,200.00 | 204.19K |
| 2026-07-23 | KRW 14,460.00 | +6.79% | KRW 13,270.00 | KRW 14,460.00 | KRW 13,270.00 | 285.30K |
| 2026-07-22 | KRW 13,540.00 | +1.58% | KRW 13,700.00 | KRW 14,200.00 | KRW 13,460.00 | 319.74K |
| 2026-07-21 | KRW 13,330.00 | +0.08% | KRW 12,890.00 | KRW 13,660.00 | KRW 12,890.00 | 220.77K |
| 2026-07-20 | KRW 13,320.00 | -5.60% | KRW 13,710.00 | KRW 13,860.00 | KRW 13,050.00 | 253.66K |
| 2026-07-16 | KRW 14,110.00 | -9.26% | KRW 15,060.00 | KRW 15,220.00 | KRW 14,000.00 | 271.41K |
| 2026-07-15 | KRW 15,550.00 | +6.80% | KRW 14,930.00 | KRW 15,750.00 | KRW 14,900.00 | 242.43K |
| 2026-07-14 | KRW 14,560.00 | -5.45% | KRW 15,390.00 | KRW 15,560.00 | KRW 13,680.00 | 375.22K |
| 2026-07-13 | KRW 15,400.00 | -7.51% | KRW 16,650.00 | KRW 17,140.00 | KRW 15,390.00 | 344.03K |
| 2026-07-10 | KRW 16,650.00 | +10.56% | KRW 15,120.00 | KRW 16,870.00 | KRW 15,120.00 | 458.56K |
| 2026-07-09 | KRW 15,060.00 | -0.26% | KRW 14,830.00 | KRW 15,910.00 | KRW 14,695.00 | 397.91K |
| 2026-07-08 | KRW 15,100.00 | -9.47% | KRW 16,010.00 | KRW 16,500.00 | KRW 14,800.00 | 513.64K |
| 2026-07-07 | KRW 16,680.00 | -4.25% | KRW 17,010.00 | KRW 17,690.00 | KRW 16,000.00 | 486.10K |
| 2026-07-06 | KRW 17,420.00 | -3.81% | KRW 18,310.00 | KRW 18,980.00 | KRW 17,160.00 | 389.42K |
| 2026-07-03 | KRW 18,110.00 | +3.19% | KRW 17,540.00 | KRW 18,180.00 | KRW 16,850.00 | 438.60K |
| 2026-07-02 | KRW 17,550.00 | -10.82% | KRW 19,170.00 | KRW 19,170.00 | KRW 17,530.00 | 538.15K |
| 2026-07-01 | KRW 19,680.00 | +1.39% | KRW 19,420.00 | KRW 20,800.00 | KRW 18,830.00 | 607.61K |
| 2026-06-30 | KRW 19,410.00 | -2.17% | KRW 19,980.00 | KRW 20,300.00 | KRW 18,720.00 | 472.14K |
| 2026-06-29 | KRW 19,840.00 | +9.61% | KRW 17,600.00 | KRW 19,840.00 | KRW 17,600.00 | 766.02K |
| 2026-06-26 | KRW 18,100.00 | -9.27% | KRW 19,520.00 | KRW 19,680.00 | KRW 17,470.00 | 934.82K |
| 2026-06-25 | KRW 19,950.00 | -0.50% | KRW 20,050.00 | KRW 21,300.00 | KRW 19,660.00 | 1.02M |
| 2026-06-24 | KRW 20,050.00 | -1.23% | KRW 19,800.00 | KRW 20,700.00 | KRW 19,270.00 | 1.03M |
| 2026-06-23 | KRW 20,300.00 | -9.38% | KRW 21,750.00 | KRW 22,200.00 | KRW 20,050.00 | 1.47M |
| 2026-06-22 | KRW 22,400.00 | -5.49% | KRW 22,900.00 | KRW 24,100.00 | KRW 22,000.00 | 1.23M |
| 2026-06-19 | KRW 23,700.00 | -7.06% | KRW 24,950.00 | KRW 25,100.00 | KRW 23,200.00 | 1.88M |
| 2026-06-18 | KRW 25,500.00 | -6.25% | KRW 27,100.00 | KRW 27,350.00 | KRW 24,900.00 | 2.00M |
| 2026-06-17 | KRW 27,200.00 | -8.72% | KRW 29,550.00 | KRW 29,550.00 | KRW 26,850.00 | 2.69M |
| 2026-06-16 | KRW 29,800.00 | -3.09% | KRW 31,350.00 | KRW 31,650.00 | KRW 29,200.00 | 2.82M |
| 2026-06-15 | KRW 30,750.00 | -20.75% | KRW 33,500.00 | KRW 34,800.00 | KRW 30,300.00 | 5.65M |
| 2026-06-12 | KRW 38,800.00 | -7.84% | KRW 42,500.00 | KRW 44,550.00 | KRW 38,100.00 | 4.00M |
| 2026-06-11 | KRW 42,100.00 | +6.72% | KRW 37,850.00 | KRW 45,000.00 | KRW 33,150.00 | 11.68M |
| 2026-06-10 | KRW 39,450.00 | -9.73% | KRW 46,300.00 | KRW 47,200.00 | KRW 39,000.00 | 3.23K |
| 2026-06-09 | KRW 43,700.00 | +14.55% | KRW 38,300.00 | KRW 44,250.00 | KRW 38,300.00 | 2.83M |
| 2026-06-08 | KRW 38,150.00 | -4.15% | KRW 36,000.00 | KRW 43,350.00 | KRW 35,050.00 | 1.92M |
| 2026-06-05 | KRW 39,800.00 | -7.33% | KRW 42,950.00 | KRW 43,800.00 | KRW 39,650.00 | 1.11M |
| 2026-06-04 | KRW 42,950.00 | +6.18% | KRW 41,850.00 | KRW 43,650.00 | KRW 38,700.00 | 2.24M |
| 2026-06-02 | KRW 40,450.00 | -7.75% | KRW 41,050.00 | KRW 42,950.00 | KRW 38,200.00 | 2.84M |
| 2026-06-01 | KRW 43,850.00 | -10.51% | KRW 48,000.00 | KRW 49,350.00 | KRW 43,450.00 | 2.69M |
| 2026-05-29 | KRW 49,000.00 | -8.07% | KRW 53,800.00 | KRW 54,300.00 | KRW 48,300.00 | 1.95M |
| 2026-05-28 | KRW 53,300.00 | -5.16% | KRW 57,000.00 | KRW 57,100.00 | KRW 51,300.00 | 1.47M |
| 2026-05-27 | KRW 56,200.00 | -8.02% | KRW 62,100.00 | KRW 62,100.00 | KRW 55,300.00 | 2.29M |
| 2026-05-26 | KRW 61,100.00 | +9.11% | KRW 59,100.00 | KRW 65,800.00 | KRW 57,200.00 | 4.43M |
| 2026-05-22 | KRW 56,000.00 | -0.53% | KRW 56,300.00 | KRW 57,600.00 | KRW 54,000.00 | 1.57M |
| 2026-05-21 | KRW 56,300.00 | +4.07% | KRW 57,500.00 | KRW 59,800.00 | KRW 54,600.00 | 2.27M |