Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
South Korea
· Delayed Price · Currency is KRW 60,300
-900 (-1.47%)
At close: Apr 28, 2026
KOSDAQ:100790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61,200.00 | 62,200.00 | 58,300.00 | 60,300.00 | 60,300.00 | -1.47% | 1,578,365 |
| Apr 27, 2026 | 62,400.00 | 65,000.00 | 58,300.00 | 61,200.00 | 61,200.00 | -1.92% | 2,477,759 |
| Apr 24, 2026 | 58,000.00 | 67,000.00 | 56,700.00 | 62,400.00 | 62,400.00 | 5.76% | 7,194,630 |
| Apr 23, 2026 | 57,200.00 | 64,000.00 | 54,500.00 | 59,000.00 | 59,000.00 | 2.25% | 10,012,734 |
| Apr 22, 2026 | 47,250.00 | 61,500.00 | 47,000.00 | 57,700.00 | 57,700.00 | 21.86% | 13,073,612 |
| Apr 21, 2026 | 45,750.00 | 50,700.00 | 44,350.00 | 47,350.00 | 47,350.00 | 4.07% | 8,652,982 |
| Apr 20, 2026 | 45,350.00 | 46,650.00 | 43,450.00 | 45,500.00 | 45,500.00 | -1.73% | 3,211,203 |
| Apr 17, 2026 | 39,900.00 | 48,550.00 | 38,000.00 | 46,300.00 | 46,300.00 | 19.64% | 21,858,390 |
| Apr 16, 2026 | 40,500.00 | 41,800.00 | 37,700.00 | 38,700.00 | 38,700.00 | -2.15% | 3,495,573 |
| Apr 15, 2026 | 41,300.00 | 43,000.00 | 37,500.00 | 39,550.00 | 39,550.00 | 1.67% | 11,798,760 |
| Apr 14, 2026 | 30,400.00 | 38,900.00 | 30,200.00 | 38,900.00 | 38,900.00 | 29.88% | 6,502,611 |
| Apr 13, 2026 | 27,350.00 | 31,650.00 | 27,050.00 | 29,950.00 | 29,950.00 | 7.16% | 6,514,122 |
| Apr 10, 2026 | 29,150.00 | 29,150.00 | 27,500.00 | 27,950.00 | 27,950.00 | -2.27% | 1,501,953 |
| Apr 9, 2026 | 28,800.00 | 29,400.00 | 28,050.00 | 28,600.00 | 28,600.00 | -3.54% | 1,314,929 |
| Apr 8, 2026 | 28,900.00 | 30,750.00 | 27,650.00 | 29,650.00 | 29,650.00 | 11.26% | 5,570,448 |
| Apr 7, 2026 | 28,800.00 | 29,550.00 | 26,100.00 | 26,650.00 | 26,650.00 | -3.27% | 2,626,190 |
| Apr 6, 2026 | 27,650.00 | 29,300.00 | 26,500.00 | 27,550.00 | 27,550.00 | 0.36% | 2,396,273 |
| Apr 3, 2026 | 27,300.00 | 29,800.00 | 26,800.00 | 27,450.00 | 27,450.00 | 6.60% | 6,044,064 |
| Apr 2, 2026 | 29,200.00 | 31,800.00 | 25,500.00 | 25,750.00 | 25,750.00 | -9.33% | 6,141,968 |
| Apr 1, 2026 | 28,450.00 | 30,300.00 | 27,350.00 | 28,400.00 | 28,400.00 | 6.17% | 7,072,219 |
| Mar 31, 2026 | 29,350.00 | 30,300.00 | 26,400.00 | 26,750.00 | 26,750.00 | -10.54% | 4,364,888 |
| Mar 30, 2026 | 31,500.00 | 32,950.00 | 29,750.00 | 29,900.00 | 29,900.00 | -8.14% | 5,770,169 |
| Mar 27, 2026 | 28,000.00 | 33,050.00 | 27,600.00 | 32,550.00 | 32,550.00 | 15.22% | 22,885,842 |
| Mar 26, 2026 | 28,800.00 | 30,900.00 | 27,500.00 | 28,250.00 | 28,250.00 | 4.63% | 23,135,910 |
| Mar 25, 2026 | 21,500.00 | 27,000.00 | 21,150.00 | 27,000.00 | 27,000.00 | 29.81% | 8,420,716 |
| Mar 24, 2026 | 21,600.00 | 21,900.00 | 20,000.00 | 20,800.00 | 20,800.00 | 0.24% | 779,867 |
| Mar 23, 2026 | 21,300.00 | 21,600.00 | 20,500.00 | 20,750.00 | 20,750.00 | -6.95% | 859,909 |
| Mar 20, 2026 | 23,250.00 | 23,250.00 | 22,300.00 | 22,300.00 | 22,300.00 | -2.41% | 905,155 |
| Mar 19, 2026 | 23,150.00 | 23,800.00 | 22,700.00 | 22,850.00 | 22,850.00 | -4.99% | 1,224,543 |
| Mar 18, 2026 | 23,600.00 | 25,600.00 | 22,550.00 | 24,050.00 | 24,050.00 | 5.25% | 4,900,223 |
| Mar 17, 2026 | 23,100.00 | 24,600.00 | 22,750.00 | 22,850.00 | 22,850.00 | 0.66% | 2,497,927 |
| Mar 16, 2026 | 22,400.00 | 23,800.00 | 22,200.00 | 22,700.00 | 22,700.00 | 3.18% | 1,882,644 |
| Mar 13, 2026 | 21,400.00 | 22,600.00 | 20,850.00 | 22,000.00 | 22,000.00 | -0.45% | 848,400 |
| Mar 12, 2026 | 22,750.00 | 22,900.00 | 21,650.00 | 22,100.00 | 22,100.00 | -2.86% | 878,856 |
| Mar 11, 2026 | 22,950.00 | 24,000.00 | 22,050.00 | 22,750.00 | 22,750.00 | 3.88% | 2,860,100 |
| Mar 10, 2026 | 22,100.00 | 22,600.00 | 21,200.00 | 21,900.00 | 21,900.00 | 5.04% | 1,419,899 |
| Mar 9, 2026 | 20,450.00 | 21,400.00 | 19,800.00 | 20,850.00 | 20,850.00 | -6.50% | 1,045,513 |
| 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 |