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
2022-02-144,575.004,580.004,520.004,570.003,488.03120,769
2022-02-114,505.004,570.004,505.004,570.003,488.0374,604
2022-02-104,580.004,580.004,505.004,525.003,453.6970,238
2022-02-094,500.004,585.004,490.004,520.003,449.8776,255
2022-02-084,495.004,525.004,490.004,490.003,426.9771,383
2022-02-074,600.004,600.004,475.004,490.003,426.97112,936
2022-02-044,530.004,570.004,505.004,515.003,446.0557,510
2022-02-034,590.004,590.004,500.004,505.003,438.4266,140
2022-01-284,515.004,520.004,495.004,500.003,434.6047,547
2022-01-274,595.004,595.004,495.004,500.003,434.6080,976
2022-01-264,500.004,545.004,495.004,500.003,434.6078,333
2022-01-254,585.004,585.004,480.004,500.003,434.60116,154
2022-01-244,580.004,605.004,535.004,585.003,499.4840,446
2022-01-214,590.004,650.004,585.004,600.003,510.9329,218
2022-01-204,625.004,625.004,580.004,590.003,503.3027,522
2022-01-194,630.004,650.004,570.004,625.003,530.0138,848
2022-01-184,620.004,650.004,350.004,630.003,533.8321,957
2022-01-174,650.004,785.004,625.004,650.003,549.0957,771
2022-01-144,650.004,680.004,635.004,650.003,549.0951,578
2022-01-134,700.004,700.004,645.004,650.003,549.0940,362
2022-01-124,680.004,690.004,645.004,685.003,575.8044,741
2022-01-114,690.004,690.004,650.004,680.003,571.9929,839
2022-01-104,700.004,700.004,650.004,690.003,579.6257,289
2022-01-074,695.004,695.004,680.004,690.003,579.6237,039
2022-01-064,680.004,695.004,675.004,695.003,583.44101,779
2022-01-054,680.004,700.004,675.004,680.003,571.9965,799
2022-01-044,700.004,710.004,645.004,680.003,571.9966,770
2022-01-034,700.004,730.004,675.004,700.003,587.25105,795
2021-12-304,640.004,675.004,620.004,675.003,568.1796,100
2021-12-294,685.004,685.004,615.004,640.003,541.46105,727
2021-12-284,835.004,835.004,790.004,810.003,480.40252,010
2021-12-274,860.004,860.004,805.004,835.003,498.49121,280
2021-12-244,840.004,860.004,835.004,840.003,502.11140,965
2021-12-234,835.004,850.004,820.004,850.003,509.3484,316
2021-12-224,800.004,850.004,800.004,835.003,498.4981,917
2021-12-214,845.004,845.004,800.004,800.003,473.16178,211
2021-12-204,790.004,830.004,770.004,800.003,473.16140,067
2021-12-174,765.004,795.004,760.004,790.003,465.9354,868
2021-12-164,755.004,765.004,750.004,765.003,447.8470,408
2021-12-154,740.004,755.004,735.004,755.003,440.6040,887
2021-12-144,725.004,745.004,710.004,745.003,433.3739,780
2021-12-134,740.004,755.004,715.004,725.003,418.9054,440
2021-12-104,765.004,765.004,710.004,735.003,426.1363,826
2021-12-094,725.004,765.004,725.004,730.003,422.5159,454
2021-12-084,730.004,750.004,705.004,750.003,436.9865,934
2021-12-074,740.004,760.004,710.004,720.003,415.2884,053
2021-12-064,785.004,785.004,730.004,735.003,426.1371,449
2021-12-034,745.004,790.004,745.004,785.003,462.3162,226
2021-12-024,765.004,770.004,735.004,740.003,429.75103,728
2021-12-014,745.004,785.004,725.004,765.003,447.84105,121
2021-11-304,885.004,915.004,735.004,735.003,426.13703,396
2021-11-294,835.004,920.004,835.004,885.003,534.67109,625
2021-11-264,925.004,945.004,905.004,925.003,563.6150,875
2021-11-254,945.004,945.004,905.004,920.003,559.9934,739
2021-11-244,920.004,945.004,920.004,945.003,578.0838,851
2021-11-234,950.004,960.004,910.004,910.003,552.76162,634
2021-11-224,930.004,950.004,800.004,950.003,581.7051,350
2021-11-194,870.004,940.004,870.004,930.003,567.2366,230
2021-11-184,950.004,950.004,900.004,910.003,552.7648,735
2021-11-174,955.004,980.004,935.004,950.003,581.7052,290
← NewerPage 20 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.