Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
South Korea · Delayed Price · Currency is KRW 38,800
-3,300 (-7.84%)
At close: Jun 12, 2026
KOSDAQ:100790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 53,800.00 | 54,300.00 | 48,300.00 | 49,000.00 | 49,000.00 | -8.07% | 1,949,004 |
| May 28, 2026 | 57,000.00 | 57,100.00 | 51,300.00 | 53,300.00 | 53,300.00 | -5.16% | 1,452,952 |
| May 27, 2026 | 62,100.00 | 62,100.00 | 55,300.00 | 56,200.00 | 56,200.00 | -8.02% | 2,293,991 |
| May 26, 2026 | 59,100.00 | 65,800.00 | 57,200.00 | 61,100.00 | 61,100.00 | 9.11% | 4,426,365 |
| May 22, 2026 | 56,300.00 | 57,600.00 | 54,000.00 | 56,000.00 | 56,000.00 | -0.53% | 1,570,456 |
| May 21, 2026 | 57,500.00 | 59,800.00 | 54,600.00 | 56,300.00 | 56,300.00 | 4.07% | 2,242,318 |
| May 20, 2026 | 57,400.00 | 59,200.00 | 51,000.00 | 54,100.00 | 54,100.00 | -11.02% | 2,660,833 |
| May 19, 2026 | 67,400.00 | 70,200.00 | 59,600.00 | 60,800.00 | 60,800.00 | -9.79% | 6,209,139 |
| May 18, 2026 | 60,600.00 | 67,800.00 | 57,400.00 | 67,400.00 | 67,400.00 | 22.77% | 11,862,410 |
| May 15, 2026 | 60,600.00 | 63,400.00 | 52,900.00 | 54,900.00 | 54,900.00 | -8.35% | 2,405,976 |
| May 14, 2026 | 58,000.00 | 70,700.00 | 58,000.00 | 59,900.00 | 59,900.00 | 3.99% | 7,583,193 |
| May 13, 2026 | 59,000.00 | 61,600.00 | 54,400.00 | 57,600.00 | 57,600.00 | -2.21% | 1,524,738 |
| May 12, 2026 | 62,300.00 | 62,300.00 | 52,000.00 | 58,900.00 | 58,900.00 | -5.76% | 2,314,441 |
| May 11, 2026 | 60,600.00 | 64,100.00 | 56,900.00 | 62,500.00 | 62,500.00 | 8.70% | 3,146,058 |
| May 8, 2026 | 52,700.00 | 58,000.00 | 52,300.00 | 57,500.00 | 57,500.00 | 7.28% | 1,815,192 |
| May 7, 2026 | 56,200.00 | 56,400.00 | 52,500.00 | 53,600.00 | 53,600.00 | -3.07% | 1,103,176 |
| May 6, 2026 | 53,500.00 | 58,600.00 | 50,700.00 | 55,300.00 | 55,300.00 | 5.13% | 2,944,617 |
| May 4, 2026 | 52,600.00 | 54,300.00 | 50,000.00 | 52,600.00 | 52,600.00 | 0.38% | 1,848,063 |
| Apr 30, 2026 | 57,300.00 | 57,700.00 | 51,700.00 | 52,400.00 | 52,400.00 | -8.07% | 1,687,984 |
| 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% | 1,630,092 |
| 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% | 7,215,516 |
| Apr 23, 2026 | 57,200.00 | 64,000.00 | 54,500.00 | 59,000.00 | 59,000.00 | 2.25% | 10,072,290 |
| Apr 22, 2026 | 47,250.00 | 61,500.00 | 47,000.00 | 57,700.00 | 57,700.00 | 21.86% | 13,149,670 |
| 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% | 3,239,029 |
| 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% | 6,505,850 |
| Apr 13, 2026 | 27,350.00 | 31,650.00 | 27,050.00 | 29,950.00 | 29,950.00 | 7.16% | 6,606,868 |
| Apr 10, 2026 | 29,150.00 | 29,150.00 | 27,500.00 | 27,950.00 | 27,950.00 | -2.27% | 1,523,814 |
| Apr 9, 2026 | 28,800.00 | 29,400.00 | 28,050.00 | 28,600.00 | 28,600.00 | -3.54% | 1,332,610 |
| Apr 8, 2026 | 28,900.00 | 30,750.00 | 27,650.00 | 29,650.00 | 29,650.00 | 11.26% | 5,625,547 |
| Apr 7, 2026 | 28,800.00 | 29,550.00 | 26,100.00 | 26,650.00 | 26,650.00 | -3.27% | 2,641,829 |
| 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% | 6,089,624 |
| Apr 2, 2026 | 29,200.00 | 31,800.00 | 25,500.00 | 25,750.00 | 25,750.00 | -9.33% | 6,176,201 |
| 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% | 4,433,152 |