Mirae Asset Venture Investment Co., Ltd. (KOSDAQ:100790)
South Korea · Delayed Price · Currency is KRW 15,550
+990 (6.80%)
At close: Jul 15, 2026
KOSDAQ:100790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |