Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
South Korea
· Delayed Price · Currency is KRW 9,650.00
+140.00 (1.47%)
At close: Dec 5, 2025
KOSDAQ:100790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,410.00 | 9,650.00 | 9,310.00 | 9,650.00 | 9,650.00 | 1.47% | 246,149 |
| Dec 4, 2025 | 9,600.00 | 9,640.00 | 9,220.00 | 9,510.00 | 9,510.00 | -0.83% | 242,368 |
| Dec 3, 2025 | 9,590.00 | 9,810.00 | 9,310.00 | 9,590.00 | 9,590.00 | 1.48% | 418,800 |
| Dec 2, 2025 | 9,630.00 | 9,630.00 | 9,230.00 | 9,450.00 | 9,450.00 | 1.39% | 343,692 |
| Dec 1, 2025 | 9,990.00 | 10,140.00 | 9,240.00 | 9,320.00 | 9,320.00 | -0.75% | 747,606 |
| Nov 28, 2025 | 8,530.00 | 9,410.00 | 8,420.00 | 9,390.00 | 9,390.00 | 14.09% | 1,306,410 |
| Nov 27, 2025 | 8,170.00 | 8,260.00 | 8,050.00 | 8,230.00 | 8,230.00 | 0.73% | 109,965 |
| Nov 26, 2025 | 7,810.00 | 8,200.00 | 7,810.00 | 8,170.00 | 8,170.00 | 5.42% | 107,600 |
| Nov 25, 2025 | 7,760.00 | 7,980.00 | 7,660.00 | 7,750.00 | 7,750.00 | 1.17% | 66,995 |
| Nov 24, 2025 | 7,790.00 | 7,860.00 | 7,610.00 | 7,660.00 | 7,660.00 | -0.78% | 86,001 |
| Nov 21, 2025 | 7,960.00 | 7,960.00 | 7,570.00 | 7,720.00 | 7,720.00 | -6.65% | 190,903 |
| Nov 20, 2025 | 8,050.00 | 8,270.00 | 8,050.00 | 8,270.00 | 8,270.00 | 3.76% | 129,905 |
| Nov 19, 2025 | 8,010.00 | 8,010.00 | 7,630.00 | 7,970.00 | 7,970.00 | 0.63% | 136,135 |
| Nov 18, 2025 | 8,300.00 | 8,300.00 | 7,840.00 | 7,920.00 | 7,920.00 | -3.41% | 234,791 |
| Nov 17, 2025 | 8,050.00 | 8,250.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.12% | 79,833 |
| Nov 14, 2025 | 8,330.00 | 8,330.00 | 7,880.00 | 8,030.00 | 8,030.00 | -6.84% | 268,001 |
| Nov 13, 2025 | 8,720.00 | 8,760.00 | 8,530.00 | 8,620.00 | 8,620.00 | -1.49% | 172,569 |
| Nov 12, 2025 | 8,420.00 | 8,820.00 | 8,360.00 | 8,750.00 | 8,750.00 | 4.67% | 304,537 |
| Nov 11, 2025 | 8,460.00 | 8,480.00 | 8,250.00 | 8,360.00 | 8,360.00 | 0.24% | 105,916 |
| Nov 10, 2025 | 8,260.00 | 8,460.00 | 8,160.00 | 8,340.00 | 8,340.00 | 2.58% | 101,076 |
| Nov 7, 2025 | 8,080.00 | 8,290.00 | 7,940.00 | 8,130.00 | 8,130.00 | -2.40% | 240,654 |
| Nov 6, 2025 | 8,410.00 | 8,550.00 | 8,190.00 | 8,330.00 | 8,330.00 | -0.24% | 165,461 |
| Nov 5, 2025 | 8,250.00 | 8,360.00 | 7,880.00 | 8,350.00 | 8,350.00 | -1.65% | 341,508 |
| Nov 4, 2025 | 8,820.00 | 8,820.00 | 8,380.00 | 8,490.00 | 8,490.00 | -4.39% | 270,213 |
| Nov 3, 2025 | 8,580.00 | 8,900.00 | 8,460.00 | 8,880.00 | 8,880.00 | 4.23% | 288,613 |
| Oct 31, 2025 | 8,300.00 | 8,550.00 | 8,210.00 | 8,520.00 | 8,520.00 | 3.27% | 223,416 |
| Oct 30, 2025 | 8,500.00 | 8,540.00 | 8,120.00 | 8,250.00 | 8,250.00 | -3.85% | 264,275 |
| Oct 29, 2025 | 8,600.00 | 8,600.00 | 8,250.00 | 8,580.00 | 8,580.00 | 3.50% | 316,280 |
| Oct 28, 2025 | 8,500.00 | 8,660.00 | 8,200.00 | 8,290.00 | 8,290.00 | -4.71% | 396,353 |
| Oct 27, 2025 | 7,740.00 | 8,800.00 | 7,730.00 | 8,700.00 | 8,700.00 | 16.47% | 1,078,195 |
| Oct 24, 2025 | 7,530.00 | 7,560.00 | 7,350.00 | 7,470.00 | 7,470.00 | 0.54% | 136,512 |
| Oct 23, 2025 | 7,590.00 | 7,640.00 | 7,400.00 | 7,430.00 | 7,430.00 | -3.00% | 103,099 |
| Oct 22, 2025 | 7,950.00 | 7,950.00 | 7,550.00 | 7,660.00 | 7,660.00 | -1.79% | 131,646 |
| Oct 21, 2025 | 7,740.00 | 8,170.00 | 7,640.00 | 7,800.00 | 7,800.00 | 2.23% | 360,202 |
| Oct 20, 2025 | 7,560.00 | 7,670.00 | 7,290.00 | 7,630.00 | 7,630.00 | 2.69% | 174,101 |
| Oct 17, 2025 | 7,700.00 | 7,740.00 | 7,300.00 | 7,430.00 | 7,430.00 | -4.13% | 234,369 |
| Oct 16, 2025 | 7,960.00 | 8,020.00 | 7,680.00 | 7,750.00 | 7,750.00 | -1.52% | 169,376 |
| Oct 15, 2025 | 7,570.00 | 7,890.00 | 7,480.00 | 7,870.00 | 7,870.00 | 6.78% | 162,195 |
| Oct 14, 2025 | 8,030.00 | 8,030.00 | 7,300.00 | 7,370.00 | 7,370.00 | -6.11% | 549,564 |
| Oct 13, 2025 | 7,990.00 | 8,020.00 | 7,710.00 | 7,850.00 | 7,850.00 | -3.92% | 194,881 |
| Oct 10, 2025 | 8,460.00 | 8,480.00 | 8,010.00 | 8,170.00 | 8,170.00 | -2.16% | 215,031 |
| Oct 2, 2025 | 8,080.00 | 8,550.00 | 8,010.00 | 8,350.00 | 8,350.00 | 4.38% | 418,811 |
| Oct 1, 2025 | 8,150.00 | 8,170.00 | 7,950.00 | 8,000.00 | 8,000.00 | -1.60% | 195,311 |
| Sep 30, 2025 | 8,170.00 | 8,180.00 | 7,900.00 | 8,130.00 | 8,130.00 | 1.25% | 183,607 |
| Sep 29, 2025 | 7,900.00 | 8,250.00 | 7,890.00 | 8,030.00 | 8,030.00 | 1.13% | 237,405 |
| Sep 26, 2025 | 8,200.00 | 8,210.00 | 7,810.00 | 7,940.00 | 7,940.00 | -3.64% | 250,789 |
| Sep 25, 2025 | 7,910.00 | 8,410.00 | 7,910.00 | 8,240.00 | 8,240.00 | 2.62% | 521,606 |
| Sep 24, 2025 | 7,920.00 | 8,050.00 | 7,600.00 | 8,030.00 | 8,030.00 | 1.01% | 331,386 |
| Sep 23, 2025 | 7,930.00 | 8,100.00 | 7,760.00 | 7,950.00 | 7,950.00 | 1.27% | 243,299 |
| Sep 22, 2025 | 7,920.00 | 7,940.00 | 7,660.00 | 7,850.00 | 7,850.00 | -1.01% | 190,339 |
| Sep 19, 2025 | 7,790.00 | 8,080.00 | 7,710.00 | 7,930.00 | 7,930.00 | 3.66% | 598,138 |
| Sep 18, 2025 | 7,550.00 | 7,740.00 | 7,440.00 | 7,650.00 | 7,650.00 | 2.27% | 323,114 |
| Sep 17, 2025 | 7,410.00 | 7,540.00 | 7,310.00 | 7,480.00 | 7,480.00 | -0.80% | 187,218 |
| Sep 16, 2025 | 7,390.00 | 7,600.00 | 7,320.00 | 7,540.00 | 7,540.00 | 2.59% | 495,929 |
| Sep 15, 2025 | 7,300.00 | 7,430.00 | 7,210.00 | 7,350.00 | 7,350.00 | 0.55% | 300,109 |
| Sep 12, 2025 | 7,040.00 | 7,390.00 | 7,010.00 | 7,310.00 | 7,310.00 | 5.18% | 587,907 |
| Sep 11, 2025 | 7,280.00 | 7,290.00 | 6,890.00 | 6,950.00 | 6,950.00 | -1.56% | 319,159 |
| Sep 10, 2025 | 6,620.00 | 7,110.00 | 6,530.00 | 7,060.00 | 7,060.00 | 6.97% | 494,592 |
| Sep 9, 2025 | 6,340.00 | 6,650.00 | 6,330.00 | 6,600.00 | 6,600.00 | 5.60% | 296,960 |
| Sep 8, 2025 | 6,100.00 | 6,340.00 | 6,090.00 | 6,250.00 | 6,250.00 | 2.46% | 155,878 |
| Sep 5, 2025 | 6,030.00 | 6,140.00 | 6,030.00 | 6,100.00 | 6,100.00 | 1.33% | 75,179 |
| Sep 4, 2025 | 6,080.00 | 6,080.00 | 5,960.00 | 6,020.00 | 6,020.00 | 1.18% | 45,601 |
| Sep 3, 2025 | 6,130.00 | 6,150.00 | 5,900.00 | 5,950.00 | 5,950.00 | -2.94% | 392,882 |
| Sep 2, 2025 | 6,200.00 | 6,220.00 | 6,040.00 | 6,130.00 | 6,130.00 | -1.13% | 90,301 |
| Sep 1, 2025 | 6,400.00 | 6,420.00 | 6,130.00 | 6,200.00 | 6,200.00 | -3.58% | 114,067 |
| Aug 29, 2025 | 6,200.00 | 6,570.00 | 6,170.00 | 6,430.00 | 6,430.00 | 4.38% | 378,809 |
| Aug 28, 2025 | 5,950.00 | 6,220.00 | 5,900.00 | 6,160.00 | 6,160.00 | 4.05% | 118,252 |
| Aug 27, 2025 | 6,140.00 | 6,140.00 | 5,900.00 | 5,920.00 | 5,920.00 | -2.15% | 246,165 |
| Aug 26, 2025 | 6,180.00 | 6,180.00 | 5,960.00 | 6,050.00 | 6,050.00 | -1.47% | 239,088 |
| Aug 25, 2025 | 6,230.00 | 6,250.00 | 6,110.00 | 6,140.00 | 6,140.00 | 0.99% | 133,210 |
| Aug 22, 2025 | 6,120.00 | 6,120.00 | 5,950.00 | 6,080.00 | 6,080.00 | 0.50% | 174,213 |
| Aug 21, 2025 | 6,030.00 | 6,110.00 | 5,990.00 | 6,050.00 | 6,050.00 | 0.50% | 34,405 |
| Aug 20, 2025 | 6,010.00 | 6,100.00 | 5,900.00 | 6,020.00 | 6,020.00 | -1.47% | 221,143 |
| Aug 19, 2025 | 6,180.00 | 6,180.00 | 6,030.00 | 6,110.00 | 6,110.00 | 0.16% | 55,166 |
| Aug 18, 2025 | 6,240.00 | 6,240.00 | 6,030.00 | 6,100.00 | 6,100.00 | -2.71% | 168,071 |
| Aug 14, 2025 | 6,330.00 | 6,330.00 | 6,200.00 | 6,270.00 | 6,270.00 | -0.48% | 119,677 |
| Aug 13, 2025 | 6,420.00 | 6,420.00 | 6,200.00 | 6,300.00 | 6,300.00 | -0.16% | 224,080 |
| Aug 12, 2025 | 6,360.00 | 6,560.00 | 6,260.00 | 6,310.00 | 6,310.00 | -0.47% | 144,462 |
| Aug 11, 2025 | 6,530.00 | 6,580.00 | 6,320.00 | 6,340.00 | 6,340.00 | -1.86% | 92,199 |
| Aug 8, 2025 | 6,480.00 | 6,710.00 | 6,440.00 | 6,460.00 | 6,460.00 | - | 202,725 |
| Aug 7, 2025 | 6,560.00 | 6,580.00 | 6,450.00 | 6,460.00 | 6,460.00 | -0.62% | 124,520 |
| Aug 6, 2025 | 6,480.00 | 6,520.00 | 6,400.00 | 6,500.00 | 6,500.00 | 0.46% | 97,851 |
| Aug 5, 2025 | 6,530.00 | 6,630.00 | 6,400.00 | 6,470.00 | 6,470.00 | -0.31% | 214,877 |
| Aug 4, 2025 | 6,400.00 | 6,530.00 | 6,230.00 | 6,490.00 | 6,490.00 | 0.31% | 205,785 |
| Aug 1, 2025 | 6,900.00 | 6,900.00 | 6,460.00 | 6,470.00 | 6,470.00 | -4.71% | 444,032 |
| Jul 31, 2025 | 6,840.00 | 7,040.00 | 6,770.00 | 6,790.00 | 6,790.00 | 0.59% | 348,656 |
| Jul 30, 2025 | 6,520.00 | 6,880.00 | 6,480.00 | 6,750.00 | 6,750.00 | 3.85% | 457,370 |
| Jul 29, 2025 | 6,530.00 | 6,580.00 | 6,390.00 | 6,500.00 | 6,500.00 | -0.46% | 147,805 |
| Jul 28, 2025 | 6,720.00 | 6,720.00 | 6,450.00 | 6,530.00 | 6,530.00 | -1.36% | 150,130 |
| Jul 25, 2025 | 6,530.00 | 6,660.00 | 6,510.00 | 6,620.00 | 6,620.00 | 0.30% | 127,969 |
| Jul 24, 2025 | 6,740.00 | 6,740.00 | 6,520.00 | 6,600.00 | 6,600.00 | -1.79% | 208,009 |
| Jul 23, 2025 | 6,850.00 | 6,870.00 | 6,590.00 | 6,720.00 | 6,720.00 | -1.90% | 251,051 |
| Jul 22, 2025 | 7,050.00 | 7,130.00 | 6,780.00 | 6,850.00 | 6,850.00 | -0.15% | 280,548 |
| Jul 21, 2025 | 6,890.00 | 6,920.00 | 6,760.00 | 6,860.00 | 6,860.00 | -1.01% | 153,511 |
| Jul 18, 2025 | 6,950.00 | 6,980.00 | 6,800.00 | 6,930.00 | 6,930.00 | -0.86% | 235,269 |
| Jul 17, 2025 | 7,140.00 | 7,240.00 | 6,870.00 | 6,990.00 | 6,990.00 | -2.51% | 422,250 |
| Jul 16, 2025 | 7,050.00 | 7,180.00 | 6,870.00 | 7,170.00 | 7,170.00 | 0.42% | 297,484 |
| Jul 15, 2025 | 6,980.00 | 7,170.00 | 6,880.00 | 7,140.00 | 7,140.00 | 1.42% | 212,651 |
| Jul 14, 2025 | 6,990.00 | 7,050.00 | 6,850.00 | 7,040.00 | 7,040.00 | -1.12% | 243,045 |
| Jul 11, 2025 | 7,220.00 | 7,400.00 | 7,020.00 | 7,120.00 | 7,120.00 | -0.14% | 288,166 |