Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
South Korea · Delayed Price · Currency is KRW 6,460.00
-40.00 (-0.62%)
At close: Aug 7, 2025, 3:30 PM KST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,560.00 | 6,580.00 | 6,450.00 | 6,460.00 | - | -0.62% | 124,520 |
| Aug 6, 2025 | 6,480.00 | 6,520.00 | 6,400.00 | 6,500.00 | - | 0.46% | 97,851 |
| Aug 5, 2025 | 6,530.00 | 6,630.00 | 6,400.00 | 6,470.00 | - | -0.31% | 214,877 |
| Aug 4, 2025 | 6,400.00 | 6,530.00 | 6,230.00 | 6,490.00 | - | 0.31% | 205,785 |
| Aug 1, 2025 | 6,900.00 | 6,900.00 | 6,460.00 | 6,470.00 | - | -4.71% | 444,032 |
| Jul 31, 2025 | 6,840.00 | 7,040.00 | 6,770.00 | 6,790.00 | - | 0.59% | 348,656 |
| Jul 30, 2025 | 6,520.00 | 6,880.00 | 6,480.00 | 6,750.00 | - | 3.85% | 457,370 |
| Jul 29, 2025 | 6,530.00 | 6,580.00 | 6,390.00 | 6,500.00 | - | -0.46% | 147,805 |
| Jul 28, 2025 | 6,720.00 | 6,720.00 | 6,450.00 | 6,530.00 | - | -1.36% | 150,130 |
| Jul 25, 2025 | 6,530.00 | 6,660.00 | 6,510.00 | 6,620.00 | - | 0.30% | 127,969 |
| Jul 24, 2025 | 6,740.00 | 6,740.00 | 6,520.00 | 6,600.00 | - | -1.79% | 208,009 |
| Jul 23, 2025 | 6,850.00 | 6,870.00 | 6,590.00 | 6,720.00 | - | -1.90% | 251,051 |
| Jul 22, 2025 | 7,050.00 | 7,130.00 | 6,780.00 | 6,850.00 | - | -0.15% | 280,548 |
| Jul 21, 2025 | 6,890.00 | 6,920.00 | 6,760.00 | 6,860.00 | - | -1.01% | 153,511 |
| Jul 18, 2025 | 6,950.00 | 6,980.00 | 6,800.00 | 6,930.00 | - | -0.86% | 235,269 |
| Jul 17, 2025 | 7,140.00 | 7,240.00 | 6,870.00 | 6,990.00 | - | -2.51% | 422,250 |
| Jul 16, 2025 | 7,050.00 | 7,180.00 | 6,870.00 | 7,170.00 | - | 0.42% | 297,484 |
| Jul 15, 2025 | 6,980.00 | 7,170.00 | 6,880.00 | 7,140.00 | - | 1.42% | 212,651 |
| Jul 14, 2025 | 6,990.00 | 7,050.00 | 6,850.00 | 7,040.00 | - | -1.12% | 243,045 |
| Jul 11, 2025 | 7,220.00 | 7,400.00 | 7,020.00 | 7,120.00 | - | -0.14% | 288,166 |
| Jul 10, 2025 | 7,180.00 | 7,310.00 | 7,010.00 | 7,130.00 | - | 0.28% | 485,291 |
| Jul 9, 2025 | 6,850.00 | 7,160.00 | 6,780.00 | 7,110.00 | - | 5.49% | 729,400 |
| Jul 8, 2025 | 6,610.00 | 6,740.00 | 6,500.00 | 6,740.00 | - | 1.35% | 130,883 |
| Jul 7, 2025 | 6,530.00 | 6,680.00 | 6,460.00 | 6,650.00 | - | 2.78% | 145,384 |
| Jul 4, 2025 | 6,680.00 | 6,680.00 | 6,430.00 | 6,470.00 | - | -3.29% | 245,240 |
| Jul 3, 2025 | 6,890.00 | 6,900.00 | 6,590.00 | 6,690.00 | - | -2.62% | 390,815 |
| Jul 2, 2025 | 7,270.00 | 7,300.00 | 6,710.00 | 6,870.00 | - | -5.63% | 364,423 |
| Jul 1, 2025 | 7,190.00 | 7,520.00 | 7,050.00 | 7,280.00 | - | 1.96% | 435,009 |
| Jun 30, 2025 | 7,070.00 | 7,150.00 | 6,850.00 | 7,140.00 | - | 2.88% | 226,821 |
| Jun 27, 2025 | 7,380.00 | 7,380.00 | 6,870.00 | 6,940.00 | - | -4.28% | 503,552 |
| Jun 26, 2025 | 7,750.00 | 7,760.00 | 7,090.00 | 7,250.00 | - | -5.72% | 748,317 |
| Jun 25, 2025 | 7,960.00 | 8,000.00 | 7,210.00 | 7,690.00 | - | -1.41% | 486,147 |
| Jun 24, 2025 | 8,200.00 | 8,200.00 | 7,670.00 | 7,800.00 | - | 0.39% | 624,691 |
| Jun 23, 2025 | 7,800.00 | 8,070.00 | 7,590.00 | 7,770.00 | - | -2.88% | 737,257 |
| Jun 20, 2025 | 8,000.00 | 8,100.00 | 7,690.00 | 8,000.00 | - | 1.39% | 890,660 |
| Jun 19, 2025 | 7,450.00 | 7,970.00 | 7,330.00 | 7,890.00 | - | 10.97% | 2,924,436 |
| Jun 18, 2025 | 6,900.00 | 7,120.00 | 6,790.00 | 7,110.00 | - | 2.30% | 427,935 |
| Jun 17, 2025 | 7,100.00 | 7,160.00 | 6,680.00 | 6,950.00 | - | -1.00% | 500,903 |
| Jun 16, 2025 | 6,500.00 | 7,230.00 | 6,490.00 | 7,020.00 | - | 4.93% | 1,130,624 |
| Jun 13, 2025 | 7,080.00 | 7,140.00 | 6,560.00 | 6,690.00 | - | -6.04% | 926,395 |
| Jun 12, 2025 | 7,000.00 | 7,370.00 | 6,820.00 | 7,120.00 | - | -1.11% | 1,309,138 |
| Jun 11, 2025 | 6,600.00 | 7,220.00 | 6,590.00 | 7,200.00 | - | 7.30% | 1,422,172 |
| Jun 10, 2025 | 6,800.00 | 6,800.00 | 6,540.00 | 6,710.00 | - | -1.03% | 804,639 |
| Jun 9, 2025 | 7,300.00 | 7,520.00 | 6,450.00 | 6,780.00 | - | 6.77% | 4,081,393 |
| Jun 5, 2025 | 6,100.00 | 6,570.00 | 6,030.00 | 6,350.00 | - | 4.10% | 1,532,288 |
| Jun 4, 2025 | 5,120.00 | 6,160.00 | 5,120.00 | 6,100.00 | - | 20.79% | 2,405,868 |
| Jun 2, 2025 | 4,940.00 | 5,160.00 | 4,910.00 | 5,050.00 | - | 3.06% | 280,402 |
| May 30, 2025 | 4,895.00 | 4,955.00 | 4,840.00 | 4,900.00 | - | 0.20% | 78,075 |
| May 29, 2025 | 4,820.00 | 4,890.00 | 4,740.00 | 4,890.00 | - | 2.19% | 73,281 |
| May 28, 2025 | 4,770.00 | 4,820.00 | 4,700.00 | 4,785.00 | - | 1.81% | 73,731 |