Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,160.00
+240.00 (4.05%)
At close: Aug 28, 2025

KOSDAQ:100790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20256,200.006,570.006,170.006,480.00-5.19%311,037
Aug 28, 20255,950.006,220.005,900.006,160.00-4.05%119,247
Aug 27, 20256,140.006,140.005,900.005,920.00--2.15%246,165
Aug 26, 20256,180.006,180.005,960.006,050.00--1.47%239,088
Aug 25, 20256,230.006,250.006,110.006,140.00-0.99%133,210
Aug 22, 20256,120.006,120.005,950.006,080.00-0.50%174,213
Aug 21, 20256,030.006,110.005,990.006,050.00-0.50%34,405
Aug 20, 20256,010.006,100.005,900.006,020.00--1.47%221,143
Aug 19, 20256,180.006,180.006,030.006,110.00-0.16%55,166
Aug 18, 20256,240.006,240.006,030.006,100.00--2.71%168,071
Aug 14, 20256,330.006,330.006,200.006,270.00--0.48%119,677
Aug 13, 20256,420.006,420.006,200.006,300.00--0.16%224,080
Aug 12, 20256,360.006,560.006,260.006,310.00--0.47%144,462
Aug 11, 20256,530.006,580.006,320.006,340.00--1.86%92,199
Aug 8, 20256,480.006,710.006,440.006,460.00--202,725
Aug 7, 20256,560.006,580.006,450.006,460.00--0.62%124,520
Aug 6, 20256,480.006,520.006,400.006,500.00-0.46%97,851
Aug 5, 20256,530.006,630.006,400.006,470.00--0.31%214,877
Aug 4, 20256,400.006,530.006,230.006,490.00-0.31%205,785
Aug 1, 20256,900.006,900.006,460.006,470.00--4.71%444,032
Jul 31, 20256,840.007,040.006,770.006,790.00-0.59%348,656
Jul 30, 20256,520.006,880.006,480.006,750.00-3.85%457,370
Jul 29, 20256,530.006,580.006,390.006,500.00--0.46%147,805
Jul 28, 20256,720.006,720.006,450.006,530.00--1.36%150,130
Jul 25, 20256,530.006,660.006,510.006,620.00-0.30%127,969
Jul 24, 20256,740.006,740.006,520.006,600.00--1.79%208,009
Jul 23, 20256,850.006,870.006,590.006,720.00--1.90%251,051
Jul 22, 20257,050.007,130.006,780.006,850.00--0.15%280,548
Jul 21, 20256,890.006,920.006,760.006,860.00--1.01%153,511
Jul 18, 20256,950.006,980.006,800.006,930.00--0.86%235,269
Jul 17, 20257,140.007,240.006,870.006,990.00--2.51%422,250
Jul 16, 20257,050.007,180.006,870.007,170.00-0.42%297,484
Jul 15, 20256,980.007,170.006,880.007,140.00-1.42%212,651
Jul 14, 20256,990.007,050.006,850.007,040.00--1.12%243,045
Jul 11, 20257,220.007,400.007,020.007,120.00--0.14%288,166
Jul 10, 20257,180.007,310.007,010.007,130.00-0.28%485,291
Jul 9, 20256,850.007,160.006,780.007,110.00-5.49%729,400
Jul 8, 20256,610.006,740.006,500.006,740.00-1.35%130,883
Jul 7, 20256,530.006,680.006,460.006,650.00-2.78%145,384
Jul 4, 20256,680.006,680.006,430.006,470.00--3.29%245,240
Jul 3, 20256,890.006,900.006,590.006,690.00--2.62%390,815
Jul 2, 20257,270.007,300.006,710.006,870.00--5.63%364,423
Jul 1, 20257,190.007,520.007,050.007,280.00-1.96%435,009
Jun 30, 20257,070.007,150.006,850.007,140.00-2.88%226,821
Jun 27, 20257,380.007,380.006,870.006,940.00--4.28%503,552
Jun 26, 20257,750.007,760.007,090.007,250.00--5.72%748,317
Jun 25, 20257,960.008,000.007,210.007,690.00--1.41%486,147
Jun 24, 20258,200.008,200.007,670.007,800.00-0.39%624,691
Jun 23, 20257,800.008,070.007,590.007,770.00--2.88%737,257
Jun 20, 20258,000.008,100.007,690.008,000.00-1.39%890,660