Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
South Korea · Delayed Price · Currency is KRW 52,400
-4,600 (-8.07%)
At close: Apr 30, 2026
KOSDAQ:100790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57,800.00 | 59,900.00 | 52,100.00 | 57,000.00 | 57,000.00 | -5.47% | 3,489,431 |
| Apr 28, 2026 | 61,200.00 | 62,200.00 | 58,300.00 | 60,300.00 | 60,300.00 | -1.47% | 1,578,365 |
| Apr 27, 2026 | 62,400.00 | 65,000.00 | 58,300.00 | 61,200.00 | 61,200.00 | -1.92% | 2,477,759 |
| Apr 24, 2026 | 58,000.00 | 67,000.00 | 56,700.00 | 62,400.00 | 62,400.00 | 5.76% | 7,194,630 |
| Apr 23, 2026 | 57,200.00 | 64,000.00 | 54,500.00 | 59,000.00 | 59,000.00 | 2.25% | 10,012,734 |
| Apr 22, 2026 | 47,250.00 | 61,500.00 | 47,000.00 | 57,700.00 | 57,700.00 | 21.86% | 13,073,612 |
| Apr 21, 2026 | 45,750.00 | 50,700.00 | 44,350.00 | 47,350.00 | 47,350.00 | 4.07% | 8,652,982 |
| Apr 20, 2026 | 45,350.00 | 46,650.00 | 43,450.00 | 45,500.00 | 45,500.00 | -1.73% | 3,211,203 |
| Apr 17, 2026 | 39,900.00 | 48,550.00 | 38,000.00 | 46,300.00 | 46,300.00 | 19.64% | 21,858,390 |
| Apr 16, 2026 | 40,500.00 | 41,800.00 | 37,700.00 | 38,700.00 | 38,700.00 | -2.15% | 3,495,573 |
| Apr 15, 2026 | 41,300.00 | 43,000.00 | 37,500.00 | 39,550.00 | 39,550.00 | 1.67% | 11,798,760 |
| Apr 14, 2026 | 30,400.00 | 38,900.00 | 30,200.00 | 38,900.00 | 38,900.00 | 29.88% | 6,502,611 |
| Apr 13, 2026 | 27,350.00 | 31,650.00 | 27,050.00 | 29,950.00 | 29,950.00 | 7.16% | 6,514,122 |
| Apr 10, 2026 | 29,150.00 | 29,150.00 | 27,500.00 | 27,950.00 | 27,950.00 | -2.27% | 1,501,953 |
| Apr 9, 2026 | 28,800.00 | 29,400.00 | 28,050.00 | 28,600.00 | 28,600.00 | -3.54% | 1,314,929 |
| Apr 8, 2026 | 28,900.00 | 30,750.00 | 27,650.00 | 29,650.00 | 29,650.00 | 11.26% | 5,570,448 |
| Apr 7, 2026 | 28,800.00 | 29,550.00 | 26,100.00 | 26,650.00 | 26,650.00 | -3.27% | 2,626,190 |
| Apr 6, 2026 | 27,650.00 | 29,300.00 | 26,500.00 | 27,550.00 | 27,550.00 | 0.36% | 2,396,273 |
| Apr 3, 2026 | 27,300.00 | 29,800.00 | 26,800.00 | 27,450.00 | 27,450.00 | 6.60% | 6,044,064 |
| Apr 2, 2026 | 29,200.00 | 31,800.00 | 25,500.00 | 25,750.00 | 25,750.00 | -9.33% | 6,141,968 |
| Apr 1, 2026 | 28,450.00 | 30,300.00 | 27,350.00 | 28,400.00 | 28,400.00 | 6.17% | 7,072,219 |
| Mar 31, 2026 | 29,350.00 | 30,300.00 | 26,400.00 | 26,750.00 | 26,750.00 | -10.54% | 4,364,888 |
| Mar 30, 2026 | 31,500.00 | 32,950.00 | 29,750.00 | 29,900.00 | 29,900.00 | -8.14% | 5,770,169 |
| Mar 27, 2026 | 28,000.00 | 33,050.00 | 27,600.00 | 32,550.00 | 32,550.00 | 15.22% | 22,885,842 |
| Mar 26, 2026 | 28,800.00 | 30,900.00 | 27,500.00 | 28,250.00 | 28,250.00 | 4.63% | 23,135,910 |
| Mar 25, 2026 | 21,500.00 | 27,000.00 | 21,150.00 | 27,000.00 | 27,000.00 | 29.81% | 8,420,716 |
| Mar 24, 2026 | 21,600.00 | 21,900.00 | 20,000.00 | 20,800.00 | 20,800.00 | 0.24% | 779,867 |
| Mar 23, 2026 | 21,300.00 | 21,600.00 | 20,500.00 | 20,750.00 | 20,750.00 | -6.95% | 859,909 |
| Mar 20, 2026 | 23,250.00 | 23,250.00 | 22,300.00 | 22,300.00 | 22,300.00 | -2.41% | 905,155 |
| Mar 19, 2026 | 23,150.00 | 23,800.00 | 22,700.00 | 22,850.00 | 22,850.00 | -4.99% | 1,224,543 |
| Mar 18, 2026 | 23,600.00 | 25,600.00 | 22,550.00 | 24,050.00 | 24,050.00 | 5.25% | 4,900,223 |
| Mar 17, 2026 | 23,100.00 | 24,600.00 | 22,750.00 | 22,850.00 | 22,850.00 | 0.66% | 2,497,927 |
| Mar 16, 2026 | 22,400.00 | 23,800.00 | 22,200.00 | 22,700.00 | 22,700.00 | 3.18% | 1,882,644 |
| Mar 13, 2026 | 21,400.00 | 22,600.00 | 20,850.00 | 22,000.00 | 22,000.00 | -0.45% | 848,400 |
| Mar 12, 2026 | 22,750.00 | 22,900.00 | 21,650.00 | 22,100.00 | 22,100.00 | -2.86% | 878,856 |
| Mar 11, 2026 | 22,950.00 | 24,000.00 | 22,050.00 | 22,750.00 | 22,750.00 | 3.88% | 2,860,100 |
| Mar 10, 2026 | 22,100.00 | 22,600.00 | 21,200.00 | 21,900.00 | 21,900.00 | 5.04% | 1,419,899 |
| Mar 9, 2026 | 20,450.00 | 21,400.00 | 19,800.00 | 20,850.00 | 20,850.00 | -6.50% | 1,045,513 |
| Mar 6, 2026 | 21,100.00 | 23,425.00 | 20,700.00 | 22,300.00 | 22,300.00 | 4.69% | 1,653,184 |
| Mar 5, 2026 | 19,660.00 | 22,300.00 | 19,660.00 | 21,300.00 | 21,300.00 | 20.34% | 2,551,478 |
| Mar 4, 2026 | 21,550.00 | 21,550.00 | 17,500.00 | 17,700.00 | 17,700.00 | -19.73% | 2,431,064 |
| Mar 3, 2026 | 21,500.00 | 24,450.00 | 21,250.00 | 22,050.00 | 22,050.00 | 0.92% | 4,199,416 |
| Feb 27, 2026 | 21,450.00 | 24,950.00 | 21,050.00 | 21,850.00 | 21,850.00 | 2.34% | 7,333,504 |
| Feb 26, 2026 | 22,000.00 | 22,450.00 | 21,150.00 | 21,350.00 | 21,350.00 | -2.95% | 1,344,026 |
| Feb 25, 2026 | 22,500.00 | 22,900.00 | 21,800.00 | 22,000.00 | 22,000.00 | -1.35% | 1,371,272 |
| Feb 24, 2026 | 23,350.00 | 23,350.00 | 21,600.00 | 22,300.00 | 22,300.00 | -5.31% | 1,923,628 |
| Feb 23, 2026 | 23,650.00 | 25,900.00 | 23,300.00 | 23,550.00 | 23,550.00 | 1.07% | 4,179,546 |
| Feb 20, 2026 | 24,250.00 | 24,400.00 | 23,050.00 | 23,300.00 | 23,300.00 | -2.31% | 1,661,929 |
| Feb 19, 2026 | 24,600.00 | 25,550.00 | 23,750.00 | 23,850.00 | 23,850.00 | 1.06% | 3,203,329 |
| Feb 13, 2026 | 22,650.00 | 26,350.00 | 22,650.00 | 23,600.00 | 23,600.00 | 5.36% | 9,410,850 |