Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
6,160.00
+240.00 (4.05%)
At close: Aug 28, 2025
KOSDAQ:100790 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 6,200.00 | 6,570.00 | 6,170.00 | 6,480.00 | - | 5.19% | 311,037 |
Aug 28, 2025 | 5,950.00 | 6,220.00 | 5,900.00 | 6,160.00 | - | 4.05% | 119,247 |
Aug 27, 2025 | 6,140.00 | 6,140.00 | 5,900.00 | 5,920.00 | - | -2.15% | 246,165 |
Aug 26, 2025 | 6,180.00 | 6,180.00 | 5,960.00 | 6,050.00 | - | -1.47% | 239,088 |
Aug 25, 2025 | 6,230.00 | 6,250.00 | 6,110.00 | 6,140.00 | - | 0.99% | 133,210 |
Aug 22, 2025 | 6,120.00 | 6,120.00 | 5,950.00 | 6,080.00 | - | 0.50% | 174,213 |
Aug 21, 2025 | 6,030.00 | 6,110.00 | 5,990.00 | 6,050.00 | - | 0.50% | 34,405 |
Aug 20, 2025 | 6,010.00 | 6,100.00 | 5,900.00 | 6,020.00 | - | -1.47% | 221,143 |
Aug 19, 2025 | 6,180.00 | 6,180.00 | 6,030.00 | 6,110.00 | - | 0.16% | 55,166 |
Aug 18, 2025 | 6,240.00 | 6,240.00 | 6,030.00 | 6,100.00 | - | -2.71% | 168,071 |
Aug 14, 2025 | 6,330.00 | 6,330.00 | 6,200.00 | 6,270.00 | - | -0.48% | 119,677 |
Aug 13, 2025 | 6,420.00 | 6,420.00 | 6,200.00 | 6,300.00 | - | -0.16% | 224,080 |
Aug 12, 2025 | 6,360.00 | 6,560.00 | 6,260.00 | 6,310.00 | - | -0.47% | 144,462 |
Aug 11, 2025 | 6,530.00 | 6,580.00 | 6,320.00 | 6,340.00 | - | -1.86% | 92,199 |
Aug 8, 2025 | 6,480.00 | 6,710.00 | 6,440.00 | 6,460.00 | - | - | 202,725 |
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 |