Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
South Korea · Delayed Price · Currency is KRW 22,300
-550 (-2.41%)
At close: Mar 20, 2026
KOSDAQ:100790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |