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
2023-08-01	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

← NewerPage 14 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.