Mirae Asset Maps Reit 1 Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2,948.88	2,988.07	2,948.88	2,973.37	2,219.67	8,485
2023-10-31	2,948.88	2,963.58	2,939.09	2,939.09	2,194.07	16,055
2023-10-30	2,948.88	2,948.88	2,934.19	2,948.88	2,201.39	8,804
2023-10-27	2,963.58	2,963.58	2,934.19	2,939.09	2,194.07	31,747
2023-10-26	2,983.17	2,983.17	2,939.09	2,958.68	2,208.70	38,318
2023-10-25	2,958.68	2,992.97	2,948.88	2,983.17	2,226.98	26,346
2023-10-24	2,968.48	2,968.48	2,929.29	2,958.68	2,208.70	14,833
2023-10-23	3,002.77	3,002.77	2,948.88	2,953.78	2,205.04	40,002
2023-10-20	3,037.05	3,037.05	2,997.87	3,002.77	2,241.61	33,127
2023-10-19	3,046.85	3,046.85	3,017.46	3,037.05	2,267.21	10,585
2023-10-18	3,032.16	3,061.55	3,012.56	3,041.95	2,270.87	38,697
2023-10-17	3,090.94	3,090.94	3,032.16	3,061.55	2,285.49	43,789
2023-10-16	3,066.45	3,066.45	3,037.05	3,061.55	2,285.49	13,050
2023-10-13	3,061.55	3,076.24	3,032.16	3,066.45	2,289.15	35,070
2023-10-12	3,090.94	3,090.94	3,037.05	3,066.45	2,289.15	27,283
2023-10-11	3,061.55	3,086.04	3,037.05	3,076.24	2,296.46	9,213
2023-10-10	3,130.13	3,130.13	3,022.36	3,056.65	2,281.84	40,489
2023-10-06	3,032.16	3,193.81	2,997.87	3,115.43	2,325.72	19,065
2023-10-05	3,056.65	3,056.65	3,027.26	3,037.05	2,267.21	9,567
2023-10-04	3,076.24	3,076.24	2,988.07	3,032.16	2,263.55	30,095
2023-09-27	3,061.55	3,066.45	3,046.85	3,066.45	2,289.15	5,309
2023-09-26	3,090.94	3,090.94	3,056.65	3,066.45	2,289.15	26,995
2023-09-25	3,105.63	3,110.53	3,071.34	3,090.94	2,307.43	19,021
2023-09-22	3,086.04	3,110.53	3,056.65	3,100.73	2,314.75	21,945
2023-09-21	3,139.92	3,139.92	3,056.65	3,086.04	2,303.78	69,431
2023-09-20	3,130.13	3,154.62	3,125.23	3,144.82	2,347.66	13,941
2023-09-19	3,159.52	3,159.52	3,135.02	3,154.62	2,354.97	15,490
2023-09-18	3,115.43	3,159.52	3,110.53	3,149.72	2,351.32	32,753
2023-09-15	3,105.63	3,110.53	3,090.94	3,110.53	2,322.06	30,208
2023-09-14	3,100.73	3,100.73	3,090.94	3,100.73	2,314.75	8,118
2023-09-13	3,105.63	3,115.43	3,061.55	3,090.94	2,307.43	40,912
2023-09-12	3,081.14	3,125.23	3,066.45	3,100.73	2,314.75	53,993
2023-09-11	3,041.95	3,076.24	3,027.26	3,076.24	2,296.46	41,930
2023-09-08	3,017.46	3,027.26	3,007.66	3,022.36	2,256.24	33,786
2023-09-07	3,017.46	3,022.36	3,002.77	3,017.46	2,252.58	16,155
2023-09-06	3,041.95	3,041.95	2,978.27	3,002.77	2,241.61	103,762
2023-09-05	3,046.85	3,051.75	2,983.17	3,027.26	2,259.90	25,518
2023-09-04	3,056.65	3,071.34	3,032.16	3,046.85	2,274.52	18,370
2023-09-01	3,066.45	3,071.34	3,032.16	3,056.65	2,281.84	44,908
2023-08-31	3,046.85	3,061.55	3,027.26	3,056.65	2,281.84	23,255
2023-08-30	3,017.46	3,046.85	3,012.56	3,027.26	2,259.90	31,252
2023-08-29	3,022.36	3,027.26	2,992.97	3,017.46	2,252.58	47,882
2023-08-28	2,988.07	3,017.46	2,963.58	3,017.46	2,252.58	29,921
2023-08-25	2,988.07	2,988.07	2,939.09	2,983.17	2,226.98	9,106
2023-08-24	2,958.68	2,973.37	2,939.09	2,948.88	2,201.39	12,343
2023-08-23	2,939.09	2,963.58	2,929.29	2,958.68	2,208.70	37,305
2023-08-22	2,963.58	2,968.48	2,929.29	2,963.58	2,212.36	13,032
2023-08-21	2,963.58	2,983.17	2,797.03	2,963.58	2,212.36	18,383
2023-08-18	3,007.66	3,007.66	2,948.88	2,992.97	2,234.30	25,807
2023-08-17	2,983.17	3,007.66	2,978.27	3,007.66	2,245.27	42,074
2023-08-16	2,978.27	3,002.77	2,953.78	2,983.17	2,226.98	34,975
2023-08-14	3,002.77	3,007.66	2,943.98	2,978.27	2,223.33	23,255
2023-08-11	2,992.97	3,007.66	2,988.07	2,997.87	2,237.96	10,957
2023-08-10	2,978.27	2,992.97	2,963.58	2,988.07	2,230.64	12,134
2023-08-09	2,963.58	2,978.27	2,943.98	2,978.27	2,223.33	20,701
2023-08-08	3,017.46	3,017.46	2,929.29	2,968.48	2,216.01	77,546
2023-08-07	3,012.56	3,012.56	2,983.17	3,002.77	2,241.61	23,107
2023-08-04	3,037.05	3,037.05	2,988.07	3,012.56	2,248.93	25,993
2023-08-03	3,086.04	3,086.04	2,997.87	3,012.56	2,248.93	53,282
2023-08-02	3,095.84	3,110.53	3,056.65	3,086.04	2,303.78	17,998

← NewerPage 13 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	120.0000 KRW
2025-11-27	112.0000 KRW
2025-05-29	137.0000 KRW
2024-11-28	132.0000 KRW
2024-05-30	152.0000 KRW
2023-11-29	133.2386 KRW
2023-05-30	150.8731 KRW
2022-11-29	132.2589 KRW
2022-05-30	146.9543 KRW
2021-11-29	118.5431 KRW
2021-05-28	149.8934 KRW
2020-11-27	129.3198 KRW

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