Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
South Korea · Delayed Price · Currency is KRW 10,870
-200 (-1.81%)
At close: Nov 9, 2026
KOSDAQ:100790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10,800.00 | 12,000.00 | 10,800.00 | 10,870.00 | 10,870.00 | -1.81% | 609,837 |
| Nov 6, 2026 | 10,460.00 | 11,570.00 | 10,460.00 | 11,070.00 | 11,070.00 | -7.75% | 343,138 |
| Nov 5, 2026 | 12,680.00 | 12,920.00 | 11,850.00 | 12,000.00 | 12,000.00 | -5.88% | 178,390 |
| Nov 4, 2026 | 12,750.00 | 12,950.00 | 12,080.00 | 12,750.00 | 12,750.00 | 2.08% | 168,009 |
| Nov 3, 2026 | 13,010.00 | 13,010.00 | 12,350.00 | 12,490.00 | 12,490.00 | -4.87% | 131,448 |
| Nov 2, 2026 | 12,900.00 | 13,360.00 | 12,850.00 | 13,130.00 | 13,130.00 | 0.77% | 133,317 |
| Oct 30, 2026 | 13,390.00 | 13,390.00 | 12,840.00 | 13,030.00 | 13,030.00 | -4.47% | 173,944 |
| Oct 29, 2026 | 14,020.00 | 14,130.00 | 13,480.00 | 13,640.00 | 13,640.00 | -2.71% | 159,211 |
| Oct 28, 2026 | 13,570.00 | 14,200.00 | 13,570.00 | 14,020.00 | 14,020.00 | 4.94% | 159,932 |
| Oct 27, 2026 | 13,470.00 | 14,090.00 | 13,270.00 | 13,360.00 | 13,360.00 | 1.98% | 204,014 |
| Oct 26, 2026 | 13,610.00 | 13,660.00 | 13,100.00 | 13,100.00 | 13,100.00 | -4.87% | 217,454 |
| Oct 23, 2026 | 13,900.00 | 13,960.00 | 13,400.00 | 13,770.00 | 13,770.00 | -3.37% | 171,390 |
| Oct 22, 2026 | 14,880.00 | 15,130.00 | 14,210.00 | 14,250.00 | 14,250.00 | -3.52% | 195,996 |
| Oct 21, 2026 | 15,770.00 | 16,200.00 | 14,580.00 | 14,770.00 | 14,770.00 | 2.57% | 344,943 |
| Oct 20, 2026 | 14,820.00 | 15,030.00 | 14,050.00 | 14,400.00 | 14,400.00 | -3.29% | 181,601 |
| Oct 19, 2026 | 13,870.00 | 14,950.00 | 13,870.00 | 14,890.00 | 14,890.00 | 3.40% | 202,649 |
| Oct 16, 2026 | 13,780.00 | 14,750.00 | 13,530.00 | 14,400.00 | 14,400.00 | 5.49% | 291,994 |
| Oct 15, 2026 | 14,050.00 | 14,420.00 | 13,280.00 | 13,650.00 | 13,650.00 | -9.48% | 494,762 |
| Oct 14, 2026 | 15,620.00 | 16,110.00 | 14,970.00 | 15,080.00 | 15,080.00 | -5.45% | 313,948 |
| Oct 13, 2026 | 15,520.00 | 16,000.00 | 15,310.00 | 15,950.00 | 15,950.00 | -1.42% | 348,760 |
| Oct 12, 2026 | 16,740.00 | 17,120.00 | 15,840.00 | 16,180.00 | 16,180.00 | -5.49% | 390,197 |
| Oct 8, 2026 | 16,810.00 | 17,670.00 | 16,210.00 | 17,120.00 | 17,120.00 | 1.84% | 414,001 |
| Oct 7, 2026 | 18,240.00 | 18,250.00 | 16,810.00 | 16,810.00 | 16,810.00 | -7.89% | 576,481 |
| Oct 6, 2026 | 19,000.00 | 19,690.00 | 18,230.00 | 18,250.00 | 18,250.00 | 1.96% | 941,631 |
| Oct 2, 2026 | 17,980.00 | 18,330.00 | 17,630.00 | 17,900.00 | 17,900.00 | -0.50% | 452,647 |
| Oct 1, 2026 | 16,750.00 | 17,990.00 | 16,680.00 | 17,990.00 | 17,990.00 | 6.07% | 520,724 |
| Sep 30, 2026 | 17,420.00 | 17,800.00 | 16,810.00 | 16,960.00 | 16,960.00 | -2.14% | 307,063 |
| Sep 29, 2026 | 17,050.00 | 17,370.00 | 16,670.00 | 17,330.00 | 17,330.00 | 0.99% | 268,304 |
| Sep 28, 2026 | 17,850.00 | 17,850.00 | 17,160.00 | 17,160.00 | 17,160.00 | -3.65% | 303,814 |
| 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% | 648,477 |
| Sep 21, 2026 | 17,410.00 | 17,740.00 | 16,620.00 | 16,800.00 | 16,800.00 | -4.87% | 512,752 |
| Sep 18, 2026 | 17,170.00 | 18,300.00 | 17,090.00 | 17,660.00 | 17,660.00 | 3.34% | 1,004,062 |
| Sep 17, 2026 | 16,860.00 | 17,840.00 | 16,360.00 | 17,090.00 | 17,090.00 | 4.21% | 2,092,313 |
| Sep 16, 2026 | 16,030.00 | 16,480.00 | 15,900.00 | 16,400.00 | 16,400.00 | 2.37% | 254,617 |
| 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% | 227,541 |
| Sep 11, 2026 | 16,150.00 | 16,370.00 | 15,910.00 | 15,960.00 | 15,960.00 | -3.27% | 210,731 |
| Sep 10, 2026 | 16,520.00 | 16,885.00 | 16,110.00 | 16,500.00 | 16,500.00 | -2.31% | 369,734 |
| Sep 9, 2026 | 15,680.00 | 16,920.00 | 15,540.00 | 16,890.00 | 16,890.00 | 7.72% | 718,828 |
| 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% | 281,921 |
| Sep 1, 2026 | 15,600.00 | 15,600.00 | 14,900.00 | 15,210.00 | 15,210.00 | -2.50% | 367,404 |
| Aug 31, 2026 | 15,700.00 | 15,920.00 | 15,090.00 | 15,600.00 | 15,600.00 | -2.50% | 277,288 |
| Aug 28, 2026 | 15,970.00 | 16,460.00 | 15,800.00 | 16,000.00 | 16,000.00 | -1.11% | 409,787 |
| Aug 27, 2026 | 15,450.00 | 16,570.00 | 15,360.00 | 16,180.00 | 16,180.00 | 4.79% | 814,444 |
| Aug 26, 2026 | 16,200.00 | 16,500.00 | 15,300.00 | 15,440.00 | 15,440.00 | -4.46% | 529,892 |