M-Venture Investment, Inc. (019590.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 902.00 | 952.00 | 902.00 | 921.00 | 921.00 | 768,510 |
| 18 Mar 2024 | 965.00 | 990.00 | 946.00 | 961.00 | 961.00 | 562,128 |
| 15 Mar 2024 | 919.00 | 1,010.00 | 896.00 | 965.00 | 965.00 | 1,899,379 |
| 14 Mar 2024 | 915.00 | 915.00 | 860.00 | 915.00 | 915.00 | 283,192 |
| 13 Mar 2024 | 850.00 | 931.00 | 830.00 | 910.00 | 910.00 | 833,004 |
| 12 Mar 2024 | 854.00 | 854.00 | 825.00 | 837.00 | 837.00 | 134,772 |
| 11 Mar 2024 | 855.00 | 860.00 | 837.00 | 845.00 | 845.00 | 166,102 |
| 08 Mar 2024 | 852.00 | 855.00 | 800.00 | 853.00 | 853.00 | 377,691 |
| 07 Mar 2024 | 874.00 | 882.00 | 849.00 | 852.00 | 852.00 | 475,352 |
| 06 Mar 2024 | 876.00 | 888.00 | 865.00 | 869.00 | 869.00 | 98,194 |
| 05 Mar 2024 | 913.00 | 913.00 | 850.00 | 876.00 | 876.00 | 316,862 |
| 04 Mar 2024 | 883.00 | 884.00 | 861.00 | 877.00 | 877.00 | 209,651 |
| 29 Feb 2024 | 901.00 | 923.00 | 870.00 | 881.00 | 881.00 | 212,869 |
| 28 Feb 2024 | 886.00 | 898.00 | 876.00 | 890.00 | 890.00 | 125,695 |
| 27 Feb 2024 | 929.00 | 929.00 | 882.00 | 886.00 | 886.00 | 240,565 |
| 26 Feb 2024 | 905.00 | 915.00 | 888.00 | 908.00 | 908.00 | 211,258 |
| 23 Feb 2024 | 875.00 | 965.00 | 869.00 | 900.00 | 900.00 | 672,870 |
| 22 Feb 2024 | 882.00 | 919.00 | 868.00 | 868.00 | 868.00 | 435,714 |
| 21 Feb 2024 | 883.00 | 942.00 | 882.00 | 890.00 | 890.00 | 164,191 |
| 20 Feb 2024 | 880.00 | 899.00 | 865.00 | 887.00 | 887.00 | 291,070 |
| 19 Feb 2024 | 971.00 | 977.00 | 875.00 | 883.00 | 883.00 | 900,240 |
| 16 Feb 2024 | 999.00 | 1,028.00 | 962.00 | 981.00 | 981.00 | 2,669,254 |
| 15 Feb 2024 | 870.00 | 950.00 | 866.00 | 950.00 | 950.00 | 1,244,162 |
| 14 Feb 2024 | 871.00 | 877.00 | 859.00 | 877.00 | 877.00 | 317,261 |
| 13 Feb 2024 | 870.00 | 881.00 | 862.00 | 870.00 | 870.00 | 76,554 |
| 08 Feb 2024 | 849.00 | 879.00 | 849.00 | 870.00 | 870.00 | 69,722 |
| 07 Feb 2024 | 887.00 | 887.00 | 851.00 | 855.00 | 855.00 | 116,902 |
| 06 Feb 2024 | 853.00 | 869.00 | 851.00 | 855.00 | 855.00 | 80,925 |
| 05 Feb 2024 | 881.00 | 881.00 | 854.00 | 858.00 | 858.00 | 209,386 |
| 02 Feb 2024 | 879.00 | 885.00 | 865.00 | 872.00 | 872.00 | 181,042 |
| 01 Feb 2024 | 867.00 | 889.00 | 867.00 | 879.00 | 879.00 | 102,392 |
| 31 Jan 2024 | 880.00 | 884.00 | 867.00 | 877.00 | 877.00 | 77,436 |
| 30 Jan 2024 | 890.00 | 901.00 | 865.00 | 880.00 | 880.00 | 340,550 |
| 29 Jan 2024 | 875.00 | 904.00 | 873.00 | 900.00 | 900.00 | 279,470 |
| 26 Jan 2024 | 908.00 | 908.00 | 882.00 | 897.00 | 897.00 | 455,307 |
| 25 Jan 2024 | 881.00 | 906.00 | 873.00 | 897.00 | 897.00 | 263,615 |
| 24 Jan 2024 | 898.00 | 915.00 | 875.00 | 881.00 | 881.00 | 151,844 |
| 23 Jan 2024 | 878.00 | 919.00 | 868.00 | 907.00 | 907.00 | 441,361 |
| 22 Jan 2024 | 900.00 | 900.00 | 850.00 | 885.00 | 885.00 | 190,795 |
| 19 Jan 2024 | 896.00 | 896.00 | 863.00 | 885.00 | 885.00 | 105,995 |
| 18 Jan 2024 | 881.00 | 897.00 | 861.00 | 884.00 | 884.00 | 57,431 |
| 17 Jan 2024 | 913.00 | 915.00 | 862.00 | 864.00 | 864.00 | 367,455 |
| 16 Jan 2024 | 910.00 | 915.00 | 882.00 | 913.00 | 913.00 | 182,887 |
| 15 Jan 2024 | 913.00 | 915.00 | 881.00 | 910.00 | 910.00 | 236,768 |
| 12 Jan 2024 | 913.00 | 913.00 | 885.00 | 908.00 | 908.00 | 167,973 |
| 11 Jan 2024 | 876.00 | 934.00 | 855.00 | 909.00 | 909.00 | 302,024 |
| 10 Jan 2024 | 853.00 | 877.00 | 853.00 | 877.00 | 877.00 | 70,281 |
| 09 Jan 2024 | 878.00 | 879.00 | 855.00 | 870.00 | 870.00 | 168,006 |
| 08 Jan 2024 | 869.00 | 880.00 | 844.00 | 872.00 | 872.00 | 197,345 |
| 05 Jan 2024 | 843.00 | 861.00 | 820.00 | 857.00 | 857.00 | 288,437 |
| 04 Jan 2024 | 842.00 | 880.00 | 820.00 | 825.00 | 825.00 | 512,371 |
| 03 Jan 2024 | 821.00 | 856.00 | 818.00 | 854.00 | 854.00 | 340,316 |
| 02 Jan 2024 | 793.00 | 844.00 | 793.00 | 834.00 | 834.00 | 398,251 |
| 28 Dec 2023 | 783.00 | 783.00 | 760.00 | 782.00 | 782.00 | 145,000 |
| 27 Dec 2023 | 840.00 | 840.00 | 762.00 | 763.00 | 763.00 | 356,563 |
| 26 Dec 2023 | 764.00 | 820.00 | 760.00 | 808.00 | 808.00 | 1,106,928 |
| 22 Dec 2023 | 748.00 | 770.00 | 739.00 | 764.00 | 764.00 | 723,150 |
| 21 Dec 2023 | 741.00 | 745.00 | 734.00 | 745.00 | 745.00 | 231,982 |
| 20 Dec 2023 | 746.00 | 748.00 | 732.00 | 741.00 | 741.00 | 181,965 |
| 19 Dec 2023 | 767.00 | 770.00 | 735.00 | 746.00 | 746.00 | 827,343 |
| 18 Dec 2023 | 760.00 | 771.00 | 727.00 | 767.00 | 767.00 | 347,883 |
| 15 Dec 2023 | 714.00 | 739.00 | 653.00 | 739.00 | 739.00 | 639,574 |
| 14 Dec 2023 | 710.00 | 731.00 | 703.00 | 703.00 | 703.00 | 220,571 |
| 13 Dec 2023 | 729.00 | 729.00 | 704.00 | 709.00 | 709.00 | 232,418 |
| 12 Dec 2023 | 747.00 | 747.00 | 705.00 | 734.00 | 734.00 | 386,310 |
| 11 Dec 2023 | 738.00 | 751.00 | 722.00 | 740.00 | 740.00 | 227,175 |
| 08 Dec 2023 | 780.00 | 780.00 | 720.00 | 738.00 | 738.00 | 357,516 |
| 07 Dec 2023 | 750.00 | 775.00 | 744.00 | 757.00 | 757.00 | 112,629 |
| 06 Dec 2023 | 757.00 | 776.00 | 742.00 | 759.00 | 759.00 | 317,428 |
| 05 Dec 2023 | 787.00 | 787.00 | 718.00 | 767.00 | 767.00 | 762,870 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.