Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 094800.KO stock page

Mirae Asset MAPS Asia Pacific Real Estate 1 Investment Co. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-124,845.004,850.004,765.004,800.003,663.5879,594
2022-05-114,845.004,850.004,800.004,845.003,697.9233,361
2022-05-104,860.004,860.004,775.004,825.003,682.6689,613
2022-05-094,965.004,975.004,860.004,860.003,709.3772,708
2022-05-064,905.004,970.004,900.004,960.003,785.7044,124
2022-05-044,980.004,980.004,935.004,935.003,766.6287,811
2022-05-034,965.004,980.004,930.004,965.003,789.5180,007
2022-05-024,980.004,990.004,900.004,970.003,793.3369,692
2022-04-294,975.004,990.004,940.004,990.003,808.5961,321
2022-04-284,980.004,995.004,935.004,975.003,797.1577,946
2022-04-274,985.004,990.004,965.004,980.003,800.96105,784
2022-04-264,990.004,995.004,960.004,985.003,804.7846,954
2022-04-254,995.005,000.004,875.005,000.003,816.23111,250
2022-04-224,990.004,990.004,970.004,990.003,808.5946,256
2022-04-214,980.004,990.004,960.004,985.003,804.7896,220
2022-04-204,945.004,985.004,925.004,970.003,793.3393,317
2022-04-194,950.004,960.004,890.004,945.003,774.2554,499
2022-04-184,970.004,985.004,900.004,935.003,766.6260,851
2022-04-154,980.005,020.004,945.004,970.003,793.33120,953
2022-04-144,930.004,990.004,915.004,970.003,793.3387,553
2022-04-134,910.004,930.004,885.004,930.003,762.80101,849
2022-04-124,890.004,900.004,850.004,890.003,732.2762,478
2022-04-114,790.004,890.004,785.004,890.003,732.2783,885
2022-04-084,725.004,785.004,705.004,785.003,652.1364,856
2022-04-074,690.004,725.004,665.004,725.003,606.3352,445
2022-04-064,745.004,745.004,675.004,680.003,571.99124,418
2022-04-054,740.004,750.004,675.004,675.003,568.17108,299
2022-04-044,660.004,730.004,660.004,730.003,610.1572,297
2022-04-014,650.004,690.004,640.004,660.003,556.7282,591
2022-03-314,630.004,660.004,630.004,640.003,541.4652,532
2022-03-304,635.004,645.004,600.004,630.003,533.8365,511
2022-03-294,610.004,630.004,600.004,630.003,533.8355,584
2022-03-284,600.004,630.004,600.004,610.003,518.5630,616
2022-03-254,615.004,630.004,595.004,630.003,533.8347,216
2022-03-244,610.004,615.004,585.004,605.003,514.7556,224
2022-03-234,630.004,630.004,595.004,605.003,514.7564,412
2022-03-224,605.004,630.004,595.004,630.003,533.8371,204
2022-03-214,615.004,620.004,590.004,615.003,522.3859,624
2022-03-184,580.004,620.004,580.004,615.003,522.3835,852
2022-03-174,600.004,610.004,580.004,580.003,495.66100,091
2022-03-164,580.004,600.004,565.004,600.003,510.93115,974
2022-03-154,620.004,620.004,580.004,580.003,495.6692,703
2022-03-144,630.004,630.004,600.004,620.003,526.1950,258
2022-03-114,610.004,610.004,590.004,605.003,514.7548,117
2022-03-104,620.004,620.004,585.004,610.003,518.5624,502
2022-03-084,590.004,600.004,575.004,585.003,499.4813,142
2022-03-074,625.004,625.004,585.004,590.003,503.3054,123
2022-03-044,610.004,620.004,595.004,615.003,522.3845,312
2022-03-034,600.004,610.004,590.004,610.003,518.5647,872
2022-03-024,570.004,630.004,565.004,600.003,510.9378,237
2022-02-284,595.004,630.004,565.004,575.003,491.8534,671
2022-02-254,590.004,625.004,550.004,595.003,507.1147,989
2022-02-244,565.004,600.004,530.004,590.003,503.3072,786
2022-02-234,580.004,640.004,580.004,590.003,503.3054,261
2022-02-224,630.004,640.004,565.004,630.003,533.8372,387
2022-02-214,620.004,635.004,520.004,635.003,537.6440,569
2022-02-184,630.004,630.004,500.004,620.003,526.1926,421
2022-02-174,560.004,625.004,560.004,625.003,530.0144,305
2022-02-164,510.004,575.004,510.004,575.003,491.8536,610
2022-02-154,530.004,590.004,500.004,545.003,468.9567,782
← NewerPage 19 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-29137.0000 KRW
2025-12-26275.0000 KRW
2024-12-27265.0000 KRW
2023-12-27265.0000 KRW
2022-12-27250.0000 KRW
2021-12-29250.0000 KRW
2020-12-28237.0000 KRW
2019-12-26243.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.