Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
South Korea
· Delayed Price · Currency is KRW 22,300
+1,000 (4.69%)
At close: Mar 6, 2026
KOSDAQ:100790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21,100.00 | 23,425.00 | 20,700.00 | 22,300.00 | 22,300.00 | 4.69% | 1,653,184 |
| Mar 5, 2026 | 19,660.00 | 22,300.00 | 19,660.00 | 21,300.00 | 21,300.00 | 20.34% | 2,551,478 |
| Mar 4, 2026 | 21,550.00 | 21,550.00 | 17,500.00 | 17,700.00 | 17,700.00 | -19.73% | 2,431,064 |
| Mar 3, 2026 | 21,500.00 | 24,450.00 | 21,250.00 | 22,050.00 | 22,050.00 | 0.92% | 4,199,416 |
| Feb 27, 2026 | 21,450.00 | 24,950.00 | 21,050.00 | 21,850.00 | 21,850.00 | 2.34% | 7,333,504 |
| Feb 26, 2026 | 22,000.00 | 22,450.00 | 21,150.00 | 21,350.00 | 21,350.00 | -2.95% | 1,344,026 |
| Feb 25, 2026 | 22,500.00 | 22,900.00 | 21,800.00 | 22,000.00 | 22,000.00 | -1.35% | 1,371,272 |
| Feb 24, 2026 | 23,350.00 | 23,350.00 | 21,600.00 | 22,300.00 | 22,300.00 | -5.31% | 1,923,628 |
| Feb 23, 2026 | 23,650.00 | 25,900.00 | 23,300.00 | 23,550.00 | 23,550.00 | 1.07% | 4,179,546 |
| Feb 20, 2026 | 24,250.00 | 24,400.00 | 23,050.00 | 23,300.00 | 23,300.00 | -2.31% | 1,661,929 |
| Feb 19, 2026 | 24,600.00 | 25,550.00 | 23,750.00 | 23,850.00 | 23,850.00 | 1.06% | 3,203,329 |
| Feb 13, 2026 | 22,650.00 | 26,350.00 | 22,650.00 | 23,600.00 | 23,600.00 | 5.36% | 9,410,850 |
| Feb 12, 2026 | 23,300.00 | 23,950.00 | 22,100.00 | 22,400.00 | 22,400.00 | -2.40% | 2,068,521 |
| Feb 11, 2026 | 22,850.00 | 24,350.00 | 22,600.00 | 22,950.00 | 22,950.00 | -3.77% | 1,228,382 |
| Feb 10, 2026 | 24,900.00 | 25,050.00 | 23,250.00 | 23,850.00 | 23,850.00 | -5.73% | 1,606,432 |
| Feb 9, 2026 | 25,500.00 | 26,850.00 | 24,350.00 | 25,300.00 | 25,300.00 | 2.64% | 3,862,120 |
| Feb 6, 2026 | 23,550.00 | 26,600.00 | 22,000.00 | 24,650.00 | 24,650.00 | 7.64% | 7,701,703 |
| Feb 5, 2026 | 23,450.00 | 23,900.00 | 22,550.00 | 22,900.00 | 22,900.00 | -8.40% | 2,274,030 |
| Feb 4, 2026 | 25,850.00 | 27,450.00 | 24,200.00 | 25,000.00 | 25,000.00 | 13.12% | 8,190,415 |
| Feb 3, 2026 | 19,600.00 | 22,100.00 | 19,250.00 | 22,100.00 | 22,100.00 | 30.00% | 15,604,745 |
| Feb 2, 2026 | 17,950.00 | 18,300.00 | 16,630.00 | 17,000.00 | 17,000.00 | -3.41% | 2,060,812 |
| Jan 30, 2026 | 18,500.00 | 18,620.00 | 17,500.00 | 17,600.00 | 17,600.00 | -8.33% | 4,073,544 |
| Jan 29, 2026 | 15,200.00 | 19,350.00 | 14,500.00 | 19,200.00 | 19,200.00 | 28.95% | 16,527,440 |
| Jan 28, 2026 | 15,090.00 | 15,330.00 | 14,800.00 | 14,890.00 | 14,890.00 | -3.31% | 1,279,540 |
| Jan 27, 2026 | 15,290.00 | 15,630.00 | 14,530.00 | 15,400.00 | 15,400.00 | 7.62% | 2,901,253 |
| Jan 26, 2026 | 13,100.00 | 15,150.00 | 12,770.00 | 14,310.00 | 14,310.00 | 8.16% | 3,952,197 |
| Jan 23, 2026 | 12,740.00 | 13,790.00 | 12,540.00 | 13,230.00 | 13,230.00 | 7.21% | 2,602,096 |
| Jan 22, 2026 | 12,720.00 | 12,800.00 | 12,200.00 | 12,340.00 | 12,340.00 | -2.30% | 690,219 |
| Jan 21, 2026 | 12,770.00 | 12,900.00 | 12,360.00 | 12,630.00 | 12,630.00 | -5.25% | 774,731 |
| Jan 20, 2026 | 13,270.00 | 13,870.00 | 12,700.00 | 13,330.00 | 13,330.00 | 2.54% | 1,742,066 |
| Jan 19, 2026 | 13,210.00 | 13,380.00 | 12,300.00 | 13,000.00 | 13,000.00 | 1.48% | 866,260 |
| Jan 16, 2026 | 12,330.00 | 13,330.00 | 12,130.00 | 12,810.00 | 12,810.00 | 3.81% | 1,734,990 |
| Jan 15, 2026 | 12,550.00 | 12,710.00 | 11,950.00 | 12,340.00 | 12,340.00 | -0.80% | 893,510 |
| Jan 14, 2026 | 12,870.00 | 12,970.00 | 12,260.00 | 12,440.00 | 12,440.00 | -5.04% | 1,357,255 |
| Jan 13, 2026 | 14,760.00 | 14,760.00 | 13,050.00 | 13,100.00 | 13,100.00 | -10.03% | 1,989,840 |
| Jan 12, 2026 | 14,080.00 | 15,160.00 | 14,060.00 | 14,560.00 | 14,560.00 | 3.26% | 2,226,182 |
| Jan 9, 2026 | 15,200.00 | 15,880.00 | 13,830.00 | 14,100.00 | 14,100.00 | -2.42% | 2,710,556 |
| Jan 8, 2026 | 14,470.00 | 14,540.00 | 13,900.00 | 14,450.00 | 14,450.00 | -0.14% | 1,209,862 |
| Jan 7, 2026 | 14,850.00 | 14,880.00 | 13,700.00 | 14,470.00 | 14,470.00 | -2.36% | 2,051,744 |
| Jan 6, 2026 | 13,900.00 | 15,280.00 | 13,670.00 | 14,820.00 | 14,820.00 | 6.62% | 5,364,108 |
| Jan 5, 2026 | 13,590.00 | 14,090.00 | 13,080.00 | 13,900.00 | 13,900.00 | 2.28% | 2,950,469 |
| Jan 2, 2026 | 12,550.00 | 13,800.00 | 12,340.00 | 13,590.00 | 13,590.00 | 9.16% | 4,129,842 |
| Dec 30, 2025 | 12,950.00 | 13,330.00 | 12,260.00 | 12,450.00 | 12,450.00 | -2.73% | 2,158,730 |
| Dec 29, 2025 | 13,350.00 | 13,460.00 | 12,530.00 | 12,800.00 | 12,800.00 | -3.61% | 3,329,413 |
| Dec 26, 2025 | 14,120.00 | 15,040.00 | 13,260.00 | 13,280.00 | 13,195.00 | -6.81% | 6,939,706 |
| Dec 24, 2025 | 14,000.00 | 15,390.00 | 13,020.00 | 14,250.00 | 14,158.79 | -8.36% | 20,051,880 |
| Dec 23, 2025 | 21,000.00 | 21,000.00 | 15,550.00 | 15,550.00 | 15,450.47 | -29.95% | 17,690,710 |
| Dec 22, 2025 | 18,440.00 | 22,200.00 | 17,700.00 | 22,200.00 | 22,057.91 | 29.98% | 13,774,310 |
| Dec 19, 2025 | 16,890.00 | 18,510.00 | 16,260.00 | 17,080.00 | 16,970.68 | 19.94% | 17,673,960 |
| Dec 18, 2025 | 11,760.00 | 14,240.00 | 11,350.00 | 14,240.00 | 14,148.86 | 29.93% | 13,512,820 |
| Dec 17, 2025 | 10,610.00 | 11,250.00 | 10,290.00 | 10,960.00 | 10,889.85 | 5.49% | 2,239,295 |
| Dec 16, 2025 | 10,560.00 | 10,880.00 | 10,300.00 | 10,390.00 | 10,323.50 | -2.62% | 1,241,613 |
| Dec 15, 2025 | 11,370.00 | 12,330.00 | 10,340.00 | 10,670.00 | 10,601.71 | 0.66% | 5,947,233 |
| Dec 12, 2025 | 10,300.00 | 10,800.00 | 10,200.00 | 10,600.00 | 10,532.15 | 6.32% | 1,182,322 |
| Dec 11, 2025 | 10,090.00 | 10,480.00 | 9,790.00 | 9,970.00 | 9,906.19 | 0.20% | 426,640 |
| Dec 10, 2025 | 10,240.00 | 10,260.00 | 9,720.00 | 9,950.00 | 9,886.31 | -1.97% | 361,697 |
| Dec 9, 2025 | 10,270.00 | 10,330.00 | 9,990.00 | 10,150.00 | 10,085.03 | -2.31% | 375,474 |
| Dec 8, 2025 | 10,170.00 | 10,750.00 | 10,070.00 | 10,390.00 | 10,323.50 | 7.67% | 1,065,555 |
| Dec 5, 2025 | 9,410.00 | 9,650.00 | 9,310.00 | 9,650.00 | 9,588.23 | 1.47% | 246,198 |
| Dec 4, 2025 | 9,600.00 | 9,640.00 | 9,220.00 | 9,510.00 | 9,449.13 | -0.83% | 242,368 |
| Dec 3, 2025 | 9,590.00 | 9,810.00 | 9,310.00 | 9,590.00 | 9,528.62 | 1.48% | 418,800 |
| Dec 2, 2025 | 9,630.00 | 9,630.00 | 9,230.00 | 9,450.00 | 9,389.51 | 1.39% | 343,692 |
| Dec 1, 2025 | 9,990.00 | 10,140.00 | 9,240.00 | 9,320.00 | 9,260.35 | -0.75% | 747,606 |
| Nov 28, 2025 | 8,530.00 | 9,410.00 | 8,420.00 | 9,390.00 | 9,329.90 | 14.09% | 1,306,410 |
| Nov 27, 2025 | 8,170.00 | 8,260.00 | 8,050.00 | 8,230.00 | 8,177.32 | 0.73% | 109,965 |
| Nov 26, 2025 | 7,810.00 | 8,200.00 | 7,810.00 | 8,170.00 | 8,117.71 | 5.42% | 107,600 |
| Nov 25, 2025 | 7,760.00 | 7,980.00 | 7,660.00 | 7,750.00 | 7,700.40 | 1.17% | 66,995 |
| Nov 24, 2025 | 7,790.00 | 7,860.00 | 7,610.00 | 7,660.00 | 7,610.97 | -0.78% | 86,001 |
| Nov 21, 2025 | 7,960.00 | 7,960.00 | 7,570.00 | 7,720.00 | 7,670.59 | -6.65% | 190,903 |
| Nov 20, 2025 | 8,050.00 | 8,270.00 | 8,050.00 | 8,270.00 | 8,217.07 | 3.76% | 129,905 |
| Nov 19, 2025 | 8,010.00 | 8,010.00 | 7,630.00 | 7,970.00 | 7,918.99 | 0.63% | 136,135 |
| Nov 18, 2025 | 8,300.00 | 8,300.00 | 7,840.00 | 7,920.00 | 7,869.31 | -3.41% | 234,791 |
| Nov 17, 2025 | 8,050.00 | 8,250.00 | 8,000.00 | 8,200.00 | 8,147.52 | 2.12% | 79,833 |
| Nov 14, 2025 | 8,330.00 | 8,330.00 | 7,880.00 | 8,030.00 | 7,978.60 | -6.84% | 268,001 |
| Nov 13, 2025 | 8,720.00 | 8,760.00 | 8,530.00 | 8,620.00 | 8,564.83 | -1.49% | 172,569 |
| Nov 12, 2025 | 8,420.00 | 8,820.00 | 8,360.00 | 8,750.00 | 8,693.99 | 4.67% | 304,537 |
| Nov 11, 2025 | 8,460.00 | 8,480.00 | 8,250.00 | 8,360.00 | 8,306.49 | 0.24% | 105,916 |
| Nov 10, 2025 | 8,260.00 | 8,460.00 | 8,160.00 | 8,340.00 | 8,286.62 | 2.58% | 101,076 |
| Nov 7, 2025 | 8,080.00 | 8,290.00 | 7,940.00 | 8,130.00 | 8,077.96 | -2.40% | 240,654 |
| Nov 6, 2025 | 8,410.00 | 8,550.00 | 8,190.00 | 8,330.00 | 8,276.68 | -0.24% | 165,461 |
| Nov 5, 2025 | 8,250.00 | 8,360.00 | 7,880.00 | 8,350.00 | 8,296.55 | -1.65% | 341,508 |
| Nov 4, 2025 | 8,820.00 | 8,820.00 | 8,380.00 | 8,490.00 | 8,435.66 | -4.39% | 270,213 |
| Nov 3, 2025 | 8,580.00 | 8,900.00 | 8,460.00 | 8,880.00 | 8,823.16 | 4.23% | 288,613 |
| Oct 31, 2025 | 8,300.00 | 8,550.00 | 8,210.00 | 8,520.00 | 8,465.47 | 3.27% | 223,416 |
| Oct 30, 2025 | 8,500.00 | 8,540.00 | 8,120.00 | 8,250.00 | 8,197.20 | -3.85% | 264,275 |
| Oct 29, 2025 | 8,600.00 | 8,600.00 | 8,250.00 | 8,580.00 | 8,525.08 | 3.50% | 316,280 |
| Oct 28, 2025 | 8,500.00 | 8,660.00 | 8,200.00 | 8,290.00 | 8,236.94 | -4.71% | 396,353 |
| Oct 27, 2025 | 7,740.00 | 8,800.00 | 7,730.00 | 8,700.00 | 8,644.31 | 16.47% | 1,078,195 |
| Oct 24, 2025 | 7,530.00 | 7,560.00 | 7,350.00 | 7,470.00 | 7,422.19 | 0.54% | 136,512 |
| Oct 23, 2025 | 7,590.00 | 7,640.00 | 7,400.00 | 7,430.00 | 7,382.44 | -3.00% | 103,099 |
| Oct 22, 2025 | 7,950.00 | 7,950.00 | 7,550.00 | 7,660.00 | 7,610.97 | -1.79% | 131,646 |
| Oct 21, 2025 | 7,740.00 | 8,170.00 | 7,640.00 | 7,800.00 | 7,750.08 | 2.23% | 360,202 |
| Oct 20, 2025 | 7,560.00 | 7,670.00 | 7,290.00 | 7,630.00 | 7,581.16 | 2.69% | 174,101 |
| Oct 17, 2025 | 7,700.00 | 7,740.00 | 7,300.00 | 7,430.00 | 7,382.44 | -4.13% | 234,369 |
| Oct 16, 2025 | 7,960.00 | 8,020.00 | 7,680.00 | 7,750.00 | 7,700.40 | -1.52% | 169,376 |
| Oct 15, 2025 | 7,570.00 | 7,890.00 | 7,480.00 | 7,870.00 | 7,819.63 | 6.78% | 162,195 |
| Oct 14, 2025 | 8,030.00 | 8,030.00 | 7,300.00 | 7,370.00 | 7,322.83 | -6.11% | 549,564 |
| Oct 13, 2025 | 7,990.00 | 8,020.00 | 7,710.00 | 7,850.00 | 7,799.76 | -3.92% | 194,881 |
| Oct 10, 2025 | 8,460.00 | 8,480.00 | 8,010.00 | 8,170.00 | 8,117.71 | -2.16% | 215,031 |
| Oct 2, 2025 | 8,080.00 | 8,550.00 | 8,010.00 | 8,350.00 | 8,296.55 | 4.38% | 418,811 |