Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
South Korea · Delayed Price · Currency is KRW 28,600
-1,050 (-3.54%)
At close: Apr 9, 2026
KOSDAQ:100790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |