Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
South Korea · Delayed Price · Currency is KRW 16,210
-560 (-3.34%)
At close: Aug 12, 2026
KOSDAQ:100790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 16,650.00 | 17,140.00 | 15,390.00 | 15,400.00 | 15,400.00 | -7.51% | 341,692 |
| Jul 10, 2026 | 15,120.00 | 16,870.00 | 15,120.00 | 16,650.00 | 16,650.00 | 10.56% | 455,933 |
| Jul 9, 2026 | 14,830.00 | 15,910.00 | 14,695.00 | 15,060.00 | 15,060.00 | -0.26% | 397,905 |
| Jul 8, 2026 | 16,010.00 | 16,500.00 | 14,800.00 | 15,100.00 | 15,100.00 | -9.47% | 513,638 |
| Jul 7, 2026 | 17,010.00 | 17,690.00 | 16,000.00 | 16,680.00 | 16,680.00 | -4.25% | 483,303 |
| Jul 6, 2026 | 18,310.00 | 18,980.00 | 17,160.00 | 17,420.00 | 17,420.00 | -3.81% | 389,418 |
| Jul 3, 2026 | 17,540.00 | 18,180.00 | 16,850.00 | 18,110.00 | 18,110.00 | 3.19% | 430,183 |
| Jul 2, 2026 | 19,170.00 | 19,170.00 | 17,530.00 | 17,550.00 | 17,550.00 | -10.82% | 531,600 |
| Jul 1, 2026 | 19,420.00 | 20,800.00 | 18,830.00 | 19,680.00 | 19,680.00 | 1.39% | 602,546 |
| Jun 30, 2026 | 19,980.00 | 20,300.00 | 18,720.00 | 19,410.00 | 19,410.00 | -2.17% | 468,609 |
| Jun 29, 2026 | 17,600.00 | 19,840.00 | 17,600.00 | 19,840.00 | 19,840.00 | 9.61% | 757,030 |
| Jun 26, 2026 | 19,520.00 | 19,680.00 | 17,470.00 | 18,100.00 | 18,100.00 | -9.27% | 928,409 |
| Jun 25, 2026 | 20,050.00 | 21,300.00 | 19,660.00 | 19,950.00 | 19,950.00 | -0.50% | 1,001,471 |
| Jun 24, 2026 | 19,800.00 | 20,700.00 | 19,270.00 | 20,050.00 | 20,050.00 | -1.23% | 1,032,586 |
| Jun 23, 2026 | 21,750.00 | 22,200.00 | 20,050.00 | 20,300.00 | 20,300.00 | -9.38% | 1,474,482 |
| Jun 22, 2026 | 22,900.00 | 24,100.00 | 22,000.00 | 22,400.00 | 22,400.00 | -5.49% | 1,228,047 |
| Jun 19, 2026 | 24,950.00 | 25,100.00 | 23,200.00 | 23,700.00 | 23,700.00 | -7.06% | 1,880,000 |
| Jun 18, 2026 | 27,100.00 | 27,350.00 | 24,900.00 | 25,500.00 | 25,500.00 | -6.25% | 1,964,225 |
| Jun 17, 2026 | 29,550.00 | 29,550.00 | 26,850.00 | 27,200.00 | 27,200.00 | -8.72% | 2,650,360 |
| Jun 16, 2026 | 31,350.00 | 31,650.00 | 29,200.00 | 29,800.00 | 29,800.00 | -3.09% | 2,821,117 |
| Jun 15, 2026 | 33,500.00 | 34,800.00 | 30,300.00 | 30,750.00 | 30,750.00 | -20.75% | 5,648,245 |
| Jun 12, 2026 | 42,500.00 | 44,550.00 | 38,100.00 | 38,800.00 | 38,800.00 | -7.84% | 3,997,947 |
| Jun 11, 2026 | 37,850.00 | 45,000.00 | 33,150.00 | 42,100.00 | 42,100.00 | 6.72% | 11,582,186 |
| Jun 10, 2026 | 46,300.00 | 47,200.00 | 39,000.00 | 39,450.00 | 39,450.00 | -9.73% | 2,492,559 |
| Jun 9, 2026 | 38,300.00 | 44,250.00 | 38,300.00 | 43,700.00 | 43,700.00 | 14.55% | 2,764,381 |
| Jun 8, 2026 | 36,000.00 | 43,350.00 | 35,050.00 | 38,150.00 | 38,150.00 | -4.15% | 1,919,533 |
| Jun 5, 2026 | 42,950.00 | 43,800.00 | 39,650.00 | 39,800.00 | 39,800.00 | -7.33% | 1,108,658 |
| Jun 4, 2026 | 41,850.00 | 43,650.00 | 38,700.00 | 42,950.00 | 42,950.00 | 6.18% | 2,235,685 |
| Jun 2, 2026 | 41,050.00 | 42,950.00 | 38,200.00 | 40,450.00 | 40,450.00 | -7.75% | 2,817,654 |
| Jun 1, 2026 | 48,000.00 | 49,350.00 | 43,450.00 | 43,850.00 | 43,850.00 | -10.51% | 2,662,102 |