Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
South Korea · Delayed Price · Currency is KRW 17,810
+510 (2.95%)
At close: Sep 23, 2026
KOSDAQ:100790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,550.00 | 18,180.00 | 17,210.00 | 17,810.00 | 17,810.00 | 2.95% | 505,395 |
| Sep 22, 2026 | 16,980.00 | 17,950.00 | 16,910.00 | 17,300.00 | 17,300.00 | 2.98% | 617,823 |
| Sep 21, 2026 | 17,410.00 | 17,740.00 | 16,620.00 | 16,800.00 | 16,800.00 | -4.87% | 490,182 |
| Sep 18, 2026 | 17,170.00 | 18,300.00 | 17,090.00 | 17,660.00 | 17,660.00 | 3.34% | 972,451 |
| Sep 17, 2026 | 16,860.00 | 17,840.00 | 16,360.00 | 17,090.00 | 17,090.00 | 4.21% | 2,038,317 |
| Sep 16, 2026 | 16,030.00 | 16,480.00 | 15,900.00 | 16,400.00 | 16,400.00 | 2.37% | 240,164 |
| Sep 15, 2026 | 15,700.00 | 16,310.00 | 15,570.00 | 16,020.00 | 16,020.00 | 1.01% | 213,427 |
| Sep 14, 2026 | 15,640.00 | 16,300.00 | 15,350.00 | 15,860.00 | 15,860.00 | -0.63% | 212,768 |
| Sep 11, 2026 | 16,150.00 | 16,370.00 | 15,910.00 | 15,960.00 | 15,960.00 | -3.27% | 207,613 |
| Sep 10, 2026 | 16,520.00 | 16,885.00 | 16,110.00 | 16,500.00 | 16,500.00 | -2.31% | 367,241 |
| Sep 9, 2026 | 15,680.00 | 16,920.00 | 15,540.00 | 16,890.00 | 16,890.00 | 7.72% | 707,595 |
| Sep 8, 2026 | 15,300.00 | 16,780.00 | 15,220.00 | 15,680.00 | 15,680.00 | 3.16% | 1,082,449 |
| Sep 7, 2026 | 15,100.00 | 15,450.00 | 14,790.00 | 15,200.00 | 15,200.00 | 1.47% | 301,516 |
| Sep 4, 2026 | 14,240.00 | 15,180.00 | 14,150.00 | 14,980.00 | 14,980.00 | 8.00% | 543,821 |
| Sep 3, 2026 | 14,880.00 | 15,200.00 | 13,700.00 | 13,870.00 | 13,870.00 | -5.90% | 448,744 |
| Sep 2, 2026 | 14,740.00 | 15,120.00 | 14,540.00 | 14,740.00 | 14,740.00 | -3.09% | 278,064 |
| Sep 1, 2026 | 15,600.00 | 15,600.00 | 14,900.00 | 15,210.00 | 15,210.00 | -2.50% | 362,965 |
| Aug 31, 2026 | 15,700.00 | 15,920.00 | 15,090.00 | 15,600.00 | 15,600.00 | -2.50% | 272,357 |
| Aug 28, 2026 | 15,970.00 | 16,460.00 | 15,800.00 | 16,000.00 | 16,000.00 | -1.11% | 407,445 |
| Aug 27, 2026 | 15,450.00 | 16,570.00 | 15,360.00 | 16,180.00 | 16,180.00 | 4.79% | 808,552 |
| Aug 26, 2026 | 16,200.00 | 16,500.00 | 15,300.00 | 15,440.00 | 15,440.00 | -4.46% | 524,374 |
| Aug 25, 2026 | 15,490.00 | 16,230.00 | 14,410.00 | 16,160.00 | 16,160.00 | 1.76% | 782,560 |
| Aug 24, 2026 | 17,730.00 | 18,000.00 | 15,880.00 | 15,880.00 | 15,880.00 | 9.52% | 3,019,960 |
| Aug 21, 2026 | 15,300.00 | 15,450.00 | 14,300.00 | 14,500.00 | 14,500.00 | -7.82% | 417,166 |
| Aug 20, 2026 | 15,570.00 | 16,080.00 | 15,350.00 | 15,730.00 | 15,730.00 | 1.88% | 352,843 |
| Aug 19, 2026 | 15,110.00 | 15,960.00 | 15,110.00 | 15,440.00 | 15,440.00 | -4.28% | 404,665 |
| Aug 18, 2026 | 17,620.00 | 17,850.00 | 15,860.00 | 16,130.00 | 16,130.00 | -7.83% | 1,155,401 |
| Aug 14, 2026 | 17,420.00 | 17,840.00 | 16,860.00 | 17,500.00 | 17,500.00 | -0.40% | 1,185,262 |
| Aug 13, 2026 | 17,220.00 | 20,300.00 | 17,220.00 | 17,570.00 | 17,570.00 | 8.39% | 6,334,063 |
| Aug 12, 2026 | 16,560.00 | 16,600.00 | 15,510.00 | 16,210.00 | 16,210.00 | -3.34% | 889,797 |
| Aug 11, 2026 | 16,450.00 | 17,620.00 | 15,560.00 | 16,770.00 | 16,770.00 | 2.57% | 1,537,882 |
| Aug 10, 2026 | 15,550.00 | 17,800.00 | 15,010.00 | 16,350.00 | 16,350.00 | 15.22% | 3,555,653 |
| Aug 7, 2026 | 14,300.00 | 15,150.00 | 13,520.00 | 14,190.00 | 14,190.00 | 0.42% | 262,478 |
| Aug 6, 2026 | 14,470.00 | 14,830.00 | 13,750.00 | 14,130.00 | 14,130.00 | -3.55% | 215,286 |
| Aug 5, 2026 | 14,650.00 | 15,200.00 | 14,510.00 | 14,650.00 | 14,650.00 | 1.10% | 465,275 |
| Aug 4, 2026 | 13,350.00 | 14,830.00 | 13,260.00 | 14,490.00 | 14,490.00 | 9.28% | 690,295 |
| Aug 3, 2026 | 12,010.00 | 14,000.00 | 11,750.00 | 13,260.00 | 13,260.00 | 6.08% | 516,437 |
| Jul 31, 2026 | 11,000.00 | 12,690.00 | 11,000.00 | 12,500.00 | 12,500.00 | 18.71% | 505,820 |
| Jul 30, 2026 | 10,000.00 | 11,310.00 | 10,000.00 | 10,530.00 | 10,530.00 | -4.01% | 299,706 |
| Jul 29, 2026 | 11,980.00 | 12,270.00 | 10,030.00 | 10,970.00 | 10,970.00 | -8.51% | 465,662 |
| Jul 28, 2026 | 12,550.00 | 12,960.00 | 11,500.00 | 11,990.00 | 11,990.00 | -11.19% | 271,579 |
| Jul 27, 2026 | 13,450.00 | 13,940.00 | 13,250.00 | 13,500.00 | 13,500.00 | 0.82% | 174,432 |
| Jul 24, 2026 | 14,240.00 | 14,320.00 | 13,200.00 | 13,390.00 | 13,390.00 | -7.40% | 203,007 |
| Jul 23, 2026 | 13,270.00 | 14,460.00 | 13,270.00 | 14,460.00 | 14,460.00 | 6.79% | 283,402 |
| Jul 22, 2026 | 13,700.00 | 14,200.00 | 13,460.00 | 13,540.00 | 13,540.00 | 1.58% | 319,735 |
| Jul 21, 2026 | 12,890.00 | 13,660.00 | 12,890.00 | 13,330.00 | 13,330.00 | 0.08% | 220,774 |
| Jul 20, 2026 | 13,710.00 | 13,860.00 | 13,050.00 | 13,320.00 | 13,320.00 | -5.60% | 251,256 |
| Jul 16, 2026 | 15,060.00 | 15,220.00 | 14,000.00 | 14,110.00 | 14,110.00 | -9.26% | 263,275 |
| Jul 15, 2026 | 14,930.00 | 15,750.00 | 14,900.00 | 15,550.00 | 15,550.00 | 6.80% | 240,587 |
| Jul 14, 2026 | 15,390.00 | 15,560.00 | 13,680.00 | 14,560.00 | 14,560.00 | -5.45% | 360,553 |