Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
South Korea · Delayed Price · Currency is KRW 8,190.00
+220.00 (2.76%)
Last updated: Nov 20, 2025, 1:42 PM KST
KOSDAQ:100790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8,010.00 | 8,010.00 | 7,630.00 | 7,970.00 | 7,970.00 | 0.63% | 136,135 |
| Nov 18, 2025 | 8,300.00 | 8,300.00 | 7,840.00 | 7,920.00 | 7,920.00 | -3.41% | 234,791 |
| Nov 17, 2025 | 8,050.00 | 8,250.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.12% | 79,833 |
| Nov 14, 2025 | 8,330.00 | 8,330.00 | 7,880.00 | 8,030.00 | 8,030.00 | -6.84% | 268,001 |
| Nov 13, 2025 | 8,720.00 | 8,760.00 | 8,530.00 | 8,620.00 | 8,620.00 | -1.49% | 172,569 |
| Nov 12, 2025 | 8,420.00 | 8,820.00 | 8,360.00 | 8,750.00 | 8,750.00 | 4.67% | 304,537 |
| Nov 11, 2025 | 8,460.00 | 8,480.00 | 8,250.00 | 8,360.00 | 8,360.00 | 0.24% | 105,916 |
| Nov 10, 2025 | 8,260.00 | 8,460.00 | 8,160.00 | 8,340.00 | 8,340.00 | 2.58% | 101,076 |
| Nov 7, 2025 | 8,080.00 | 8,290.00 | 7,940.00 | 8,130.00 | 8,130.00 | -2.40% | 240,654 |
| Nov 6, 2025 | 8,410.00 | 8,550.00 | 8,190.00 | 8,330.00 | 8,330.00 | -0.24% | 165,461 |
| Nov 5, 2025 | 8,250.00 | 8,360.00 | 7,880.00 | 8,350.00 | 8,350.00 | -1.65% | 341,508 |
| Nov 4, 2025 | 8,820.00 | 8,820.00 | 8,380.00 | 8,490.00 | 8,490.00 | -4.39% | 270,213 |
| Nov 3, 2025 | 8,580.00 | 8,900.00 | 8,460.00 | 8,880.00 | 8,880.00 | 4.23% | 288,613 |
| Oct 31, 2025 | 8,300.00 | 8,550.00 | 8,210.00 | 8,520.00 | 8,520.00 | 3.27% | 223,416 |
| Oct 30, 2025 | 8,500.00 | 8,540.00 | 8,120.00 | 8,250.00 | 8,250.00 | -3.85% | 264,275 |
| Oct 29, 2025 | 8,600.00 | 8,600.00 | 8,250.00 | 8,580.00 | 8,580.00 | 3.50% | 316,280 |
| Oct 28, 2025 | 8,500.00 | 8,660.00 | 8,200.00 | 8,290.00 | 8,290.00 | -4.71% | 396,353 |
| Oct 27, 2025 | 7,740.00 | 8,800.00 | 7,730.00 | 8,700.00 | 8,700.00 | 16.47% | 1,078,195 |
| Oct 24, 2025 | 7,530.00 | 7,560.00 | 7,350.00 | 7,470.00 | 7,470.00 | 0.54% | 136,512 |
| Oct 23, 2025 | 7,590.00 | 7,640.00 | 7,400.00 | 7,430.00 | 7,430.00 | -3.00% | 103,099 |
| Oct 22, 2025 | 7,950.00 | 7,950.00 | 7,550.00 | 7,660.00 | 7,660.00 | -1.79% | 131,646 |
| Oct 21, 2025 | 7,740.00 | 8,170.00 | 7,640.00 | 7,800.00 | 7,800.00 | 2.23% | 360,202 |
| Oct 20, 2025 | 7,560.00 | 7,670.00 | 7,290.00 | 7,630.00 | 7,630.00 | 2.69% | 174,101 |
| Oct 17, 2025 | 7,700.00 | 7,740.00 | 7,300.00 | 7,430.00 | 7,430.00 | -4.13% | 234,369 |
| Oct 16, 2025 | 7,960.00 | 8,020.00 | 7,680.00 | 7,750.00 | 7,750.00 | -1.52% | 169,376 |
| Oct 15, 2025 | 7,570.00 | 7,890.00 | 7,480.00 | 7,870.00 | 7,870.00 | 6.78% | 162,195 |
| Oct 14, 2025 | 8,030.00 | 8,030.00 | 7,300.00 | 7,370.00 | 7,370.00 | -6.11% | 549,564 |
| Oct 13, 2025 | 7,990.00 | 8,020.00 | 7,710.00 | 7,850.00 | 7,850.00 | -3.92% | 194,881 |
| Oct 10, 2025 | 8,460.00 | 8,480.00 | 8,010.00 | 8,170.00 | 8,170.00 | -2.16% | 215,031 |
| Oct 2, 2025 | 8,080.00 | 8,550.00 | 8,010.00 | 8,350.00 | 8,350.00 | 4.38% | 418,811 |
| Oct 1, 2025 | 8,150.00 | 8,170.00 | 7,950.00 | 8,000.00 | 8,000.00 | -1.60% | 195,311 |
| Sep 30, 2025 | 8,170.00 | 8,180.00 | 7,900.00 | 8,130.00 | 8,130.00 | 1.25% | 183,607 |
| Sep 29, 2025 | 7,900.00 | 8,250.00 | 7,890.00 | 8,030.00 | 8,030.00 | 1.13% | 237,405 |
| Sep 26, 2025 | 8,200.00 | 8,210.00 | 7,810.00 | 7,940.00 | 7,940.00 | -3.64% | 250,789 |
| Sep 25, 2025 | 7,910.00 | 8,410.00 | 7,910.00 | 8,240.00 | 8,240.00 | 2.62% | 521,606 |
| Sep 24, 2025 | 7,920.00 | 8,050.00 | 7,600.00 | 8,030.00 | 8,030.00 | 1.01% | 331,386 |
| Sep 23, 2025 | 7,930.00 | 8,100.00 | 7,760.00 | 7,950.00 | 7,950.00 | 1.27% | 243,299 |
| Sep 22, 2025 | 7,920.00 | 7,940.00 | 7,660.00 | 7,850.00 | 7,850.00 | -1.01% | 190,339 |
| Sep 19, 2025 | 7,790.00 | 8,080.00 | 7,710.00 | 7,930.00 | 7,930.00 | 3.66% | 598,138 |
| Sep 18, 2025 | 7,550.00 | 7,740.00 | 7,440.00 | 7,650.00 | 7,650.00 | 2.27% | 323,114 |
| Sep 17, 2025 | 7,410.00 | 7,540.00 | 7,310.00 | 7,480.00 | 7,480.00 | -0.80% | 187,218 |
| Sep 16, 2025 | 7,390.00 | 7,600.00 | 7,320.00 | 7,540.00 | 7,540.00 | 2.59% | 495,929 |
| Sep 15, 2025 | 7,300.00 | 7,430.00 | 7,210.00 | 7,350.00 | 7,350.00 | 0.55% | 300,109 |
| Sep 12, 2025 | 7,040.00 | 7,390.00 | 7,010.00 | 7,310.00 | 7,310.00 | 5.18% | 587,907 |
| Sep 11, 2025 | 7,280.00 | 7,290.00 | 6,890.00 | 6,950.00 | 6,950.00 | -1.56% | 319,159 |
| Sep 10, 2025 | 6,620.00 | 7,110.00 | 6,530.00 | 7,060.00 | 7,060.00 | 6.97% | 494,592 |
| Sep 9, 2025 | 6,340.00 | 6,650.00 | 6,330.00 | 6,600.00 | 6,600.00 | 5.60% | 296,960 |
| Sep 8, 2025 | 6,100.00 | 6,340.00 | 6,090.00 | 6,250.00 | 6,250.00 | 2.46% | 155,878 |
| Sep 5, 2025 | 6,030.00 | 6,140.00 | 6,030.00 | 6,100.00 | 6,100.00 | 1.33% | 75,179 |
| Sep 4, 2025 | 6,080.00 | 6,080.00 | 5,960.00 | 6,020.00 | 6,020.00 | 1.18% | 45,601 |