Mirae Asset Maps Reit 1 Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3,100.73 | 3,115.43 | 3,056.65 | 3,095.84 | 2,311.09 | 43,007 |
| 2023-07-31 | 3,032.16 | 3,105.63 | 3,032.16 | 3,100.73 | 2,314.75 | 39,897 |
| 2023-07-28 | 3,002.77 | 3,037.05 | 2,983.17 | 3,037.05 | 2,267.21 | 41,553 |
| 2023-07-27 | 2,978.27 | 3,007.66 | 2,968.48 | 2,997.87 | 2,237.96 | 47,083 |
| 2023-07-26 | 2,988.07 | 2,988.07 | 2,943.98 | 2,963.58 | 2,212.36 | 63,939 |
| 2023-07-25 | 2,988.07 | 2,988.07 | 2,948.88 | 2,988.07 | 2,230.64 | 129,695 |
| 2023-07-24 | 3,007.66 | 3,027.26 | 2,953.78 | 2,968.48 | 2,216.01 | 139,580 |
| 2023-07-21 | 3,071.34 | 3,071.34 | 2,988.07 | 3,017.46 | 2,252.58 | 144,849 |
| 2023-07-20 | 3,032.16 | 3,095.84 | 3,032.16 | 3,051.75 | 2,278.18 | 56,009 |
| 2023-07-19 | 3,061.55 | 3,066.45 | 3,027.26 | 3,066.45 | 2,289.15 | 60,279 |
| 2023-07-18 | 3,076.24 | 3,081.14 | 2,997.87 | 3,051.75 | 2,278.18 | 113,352 |
| 2023-07-17 | 3,135.02 | 3,135.02 | 3,037.05 | 3,061.55 | 2,285.49 | 83,987 |
| 2023-07-14 | 3,164.41 | 3,164.41 | 3,095.84 | 3,125.23 | 2,333.03 | 65,690 |
| 2023-07-13 | 3,115.43 | 3,174.21 | 3,086.04 | 3,135.02 | 2,340.35 | 104,571 |
| 2023-07-12 | 3,105.63 | 3,110.53 | 3,090.94 | 3,105.63 | 2,318.40 | 22,290 |
| 2023-07-11 | 3,095.84 | 3,105.63 | 3,076.24 | 3,105.63 | 2,318.40 | 45,906 |
| 2023-07-10 | 3,090.94 | 3,120.33 | 3,061.55 | 3,095.84 | 2,311.09 | 35,438 |
| 2023-07-07 | 3,174.21 | 3,174.21 | 3,037.05 | 3,086.04 | 2,303.78 | 108,723 |
| 2023-07-06 | 3,193.81 | 3,193.81 | 3,130.13 | 3,174.21 | 2,369.60 | 31,732 |
| 2023-07-05 | 3,218.30 | 3,218.30 | 3,188.91 | 3,188.91 | 2,380.57 | 19,825 |
| 2023-07-04 | 3,281.98 | 3,281.98 | 3,174.21 | 3,208.50 | 2,395.20 | 67,814 |
| 2023-07-03 | 3,252.59 | 3,281.98 | 3,184.01 | 3,281.98 | 2,450.05 | 48,543 |
| 2023-06-30 | 3,257.49 | 3,257.49 | 3,208.50 | 3,252.59 | 2,428.11 | 49,710 |
| 2023-06-29 | 3,306.47 | 3,306.47 | 3,242.79 | 3,257.49 | 2,431.77 | 42,799 |
| 2023-06-28 | 3,424.03 | 3,424.03 | 3,262.38 | 3,291.78 | 2,457.36 | 40,443 |
| 2023-06-27 | 3,365.25 | 3,365.25 | 3,301.57 | 3,350.56 | 2,501.24 | 28,909 |
| 2023-06-26 | 3,389.74 | 3,389.74 | 3,330.96 | 3,365.25 | 2,512.21 | 26,337 |
| 2023-06-23 | 3,379.95 | 3,419.14 | 3,360.35 | 3,375.05 | 2,519.53 | 30,118 |
| 2023-06-22 | 3,424.03 | 3,428.93 | 3,389.74 | 3,419.14 | 2,552.44 | 26,161 |
| 2023-06-21 | 3,428.93 | 3,438.73 | 3,409.34 | 3,419.14 | 2,552.44 | 12,293 |
| 2023-06-20 | 3,438.73 | 3,438.73 | 3,428.93 | 3,428.93 | 2,559.75 | 3,652 |
| 2023-06-19 | 3,438.73 | 3,438.73 | 3,409.34 | 3,433.83 | 2,563.41 | 29,335 |
| 2023-06-16 | 3,443.63 | 3,443.63 | 3,409.34 | 3,428.93 | 2,559.75 | 15,676 |
| 2023-06-15 | 3,463.22 | 3,463.22 | 3,433.83 | 3,443.63 | 2,570.72 | 19,115 |
| 2023-06-14 | 3,477.92 | 3,482.82 | 3,448.53 | 3,458.32 | 2,581.69 | 27,788 |
| 2023-06-13 | 3,487.71 | 3,487.71 | 3,463.22 | 3,477.92 | 2,596.32 | 19,873 |
| 2023-06-12 | 3,497.51 | 3,497.51 | 3,468.12 | 3,487.71 | 2,603.63 | 42,683 |
| 2023-06-09 | 3,507.31 | 3,507.31 | 3,463.22 | 3,497.51 | 2,610.95 | 29,873 |
| 2023-06-08 | 3,507.31 | 3,507.31 | 3,463.22 | 3,507.31 | 2,618.26 | 11,108 |
| 2023-06-07 | 3,512.21 | 3,512.21 | 3,492.61 | 3,507.31 | 2,618.26 | 31,332 |
| 2023-06-05 | 3,492.61 | 3,502.41 | 3,487.71 | 3,502.41 | 2,614.60 | 18,147 |
| 2023-06-02 | 3,477.92 | 3,507.31 | 3,463.22 | 3,487.71 | 2,603.63 | 27,994 |
| 2023-06-01 | 3,517.11 | 3,517.11 | 3,463.22 | 3,477.92 | 2,596.32 | 36,378 |
| 2023-05-31 | 3,492.61 | 3,512.21 | 3,482.82 | 3,502.41 | 2,614.60 | 50,097 |
| 2023-05-30 | 3,517.11 | 3,517.11 | 3,463.22 | 3,487.71 | 2,603.63 | 57,556 |
| 2023-05-26 | 3,610.18 | 3,644.47 | 3,561.19 | 3,566.09 | 2,546.98 | 115,754 |
| 2023-05-25 | 3,600.38 | 3,615.07 | 3,590.58 | 3,610.18 | 2,578.47 | 21,745 |
| 2023-05-24 | 3,595.48 | 3,610.18 | 3,580.79 | 3,600.38 | 2,571.47 | 15,958 |
| 2023-05-23 | 3,610.18 | 3,619.97 | 3,575.89 | 3,595.48 | 2,567.97 | 41,982 |
| 2023-05-22 | 3,615.07 | 3,624.87 | 3,600.38 | 3,610.18 | 2,578.47 | 22,703 |
| 2023-05-19 | 3,615.07 | 3,615.07 | 3,580.79 | 3,615.07 | 2,581.97 | 27,723 |
| 2023-05-18 | 3,590.58 | 3,605.28 | 3,585.68 | 3,595.48 | 2,567.97 | 8,334 |
| 2023-05-17 | 3,585.68 | 3,600.38 | 3,570.99 | 3,590.58 | 2,564.48 | 25,368 |
| 2023-05-16 | 3,624.87 | 3,624.87 | 3,575.89 | 3,585.68 | 2,560.98 | 20,581 |
| 2023-05-15 | 3,575.89 | 3,585.68 | 3,566.09 | 3,585.68 | 2,560.98 | 23,656 |
| 2023-05-12 | 3,580.79 | 3,580.79 | 3,551.39 | 3,570.99 | 2,550.48 | 4,012 |
| 2023-05-11 | 3,585.68 | 3,615.07 | 3,566.09 | 3,580.79 | 2,557.48 | 15,540 |
| 2023-05-10 | 3,566.09 | 3,566.09 | 3,531.80 | 3,566.09 | 2,546.98 | 12,901 |
| 2023-05-09 | 3,512.21 | 3,570.99 | 3,507.31 | 3,566.09 | 2,546.98 | 8,602 |
| 2023-05-08 | 3,502.41 | 3,517.11 | 3,497.51 | 3,512.21 | 2,508.50 | 21,620 |
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.