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
2023-05-04	3,477.92	3,512.21	3,463.22	3,497.51	2,498.00	13,740
2023-05-03	3,477.92	3,492.61	3,468.12	3,473.02	2,480.51	5,503
2023-05-02	3,487.71	3,492.61	3,468.12	3,477.92	2,484.01	19,611
2023-04-28	3,448.53	3,487.71	3,448.53	3,473.02	2,480.51	13,863
2023-04-27	3,487.71	3,492.61	3,438.73	3,468.12	2,477.01	7,963
2023-04-26	3,468.12	3,492.61	3,458.32	3,477.92	2,484.01	8,363
2023-04-25	3,487.71	3,487.71	3,458.32	3,468.12	2,477.01	15,908
2023-04-24	3,492.61	3,497.51	3,468.12	3,477.92	2,484.01	17,275
2023-04-21	3,487.71	3,492.61	3,428.93	3,492.61	2,494.50	24,638
2023-04-20	3,492.61	3,517.11	3,477.92	3,487.71	2,491.01	18,605
2023-04-19	3,487.71	3,512.21	3,477.92	3,487.71	2,491.01	9,204
2023-04-18	3,497.51	3,497.51	3,453.42	3,487.71	2,491.01	14,105
2023-04-17	3,492.61	3,502.41	3,438.73	3,482.82	2,487.51	23,217
2023-04-14	3,453.42	3,517.11	3,453.42	3,473.02	2,480.51	11,709
2023-04-13	3,443.63	3,463.22	3,438.73	3,448.53	2,463.02	21,869
2023-04-12	3,512.21	3,517.11	3,443.63	3,443.63	2,459.52	33,220
2023-04-11	3,463.22	3,497.51	3,458.32	3,497.51	2,498.00	19,212
2023-04-10	3,526.90	3,526.90	3,448.53	3,463.22	2,473.51	25,186
2023-04-07	3,507.31	3,512.21	3,458.32	3,468.12	2,477.01	18,131
2023-04-06	3,492.61	3,502.41	3,477.92	3,487.71	2,491.01	20,683
2023-04-05	3,512.21	3,522.00	3,487.71	3,492.61	2,494.50	60,619
2023-04-04	3,551.39	3,551.39	3,492.61	3,507.31	2,505.00	19,847
2023-04-03	3,497.51	3,522.00	3,463.22	3,502.41	2,501.50	29,273
2023-03-31	3,487.71	3,512.21	3,482.82	3,507.31	2,505.00	11,027
2023-03-30	3,482.82	3,502.41	3,468.12	3,487.71	2,491.01	14,603
2023-03-29	3,428.93	3,487.71	3,428.93	3,482.82	2,487.51	23,813
2023-03-28	3,482.82	3,482.82	3,438.73	3,468.12	2,477.01	15,004
2023-03-27	3,600.38	3,600.38	3,448.53	3,453.42	2,466.51	30,379
2023-03-24	3,541.60	3,541.60	3,502.41	3,522.00	2,515.50	32,347
2023-03-23	3,556.29	3,566.09	3,531.80	3,541.60	2,529.49	21,132
2023-03-22	3,551.39	3,566.09	3,536.70	3,556.29	2,539.99	14,565
2023-03-21	3,561.19	3,585.68	3,541.60	3,551.39	2,536.49	10,361
2023-03-20	3,654.26	3,654.26	3,556.29	3,561.19	2,543.48	52,779
2023-03-17	3,575.89	3,600.38	3,566.09	3,580.79	2,557.48	5,223
2023-03-16	3,575.89	3,590.58	3,556.29	3,575.89	2,553.98	8,118
2023-03-15	3,561.19	3,605.28	3,561.19	3,575.89	2,553.98	7,697
2023-03-14	3,605.28	3,619.97	3,526.90	3,561.19	2,543.48	18,066
2023-03-13	3,556.29	3,615.07	3,526.90	3,600.38	2,571.47	21,794
2023-03-10	3,654.26	3,654.26	3,624.87	3,639.57	2,599.46	10,724
2023-03-09	3,659.16	3,673.86	3,639.57	3,654.26	2,609.96	14,156
2023-03-08	3,683.65	3,683.65	3,629.77	3,659.16	2,613.46	8,713
2023-03-07	3,673.86	3,732.64	3,644.47	3,664.06	2,616.95	16,066
2023-03-06	3,673.86	3,688.55	3,615.07	3,668.96	2,620.45	11,160
2023-03-03	3,791.42	3,791.42	3,458.32	3,624.87	2,588.97	26,685
2023-03-02	3,688.55	3,688.55	3,673.86	3,688.55	2,634.45	19,034
2023-02-28	3,659.16	3,693.45	3,639.57	3,688.55	2,634.45	24,114
2023-02-27	3,664.06	3,668.96	3,644.47	3,654.26	2,609.96	8,320
2023-02-24	3,644.47	3,683.65	3,644.47	3,664.06	2,616.95	18,836
2023-02-23	3,610.18	3,639.57	3,610.18	3,639.57	2,599.46	8,923
2023-02-22	3,610.18	3,624.87	3,575.89	3,610.18	2,578.47	4,292
2023-02-21	3,595.48	3,619.97	3,580.79	3,610.18	2,578.47	11,145
2023-02-20	3,673.86	3,673.86	3,526.90	3,595.48	2,567.97	35,745
2023-02-17	3,703.25	3,708.15	3,673.86	3,673.86	2,623.95	34,944
2023-02-16	3,727.74	3,727.74	3,683.65	3,698.35	2,641.44	11,030
2023-02-15	3,737.54	3,737.54	3,703.25	3,727.74	2,662.44	24,003
2023-02-14	3,762.03	3,762.03	3,737.54	3,737.54	2,669.43	20,653
2023-02-13	3,771.83	3,791.42	3,757.13	3,762.03	2,686.93	11,456
2023-02-10	3,801.22	3,801.22	3,762.03	3,771.83	2,693.92	20,693
2023-02-09	3,801.22	3,801.22	3,722.84	3,776.72	2,697.42	9,001
2023-02-08	3,776.72	3,801.22	3,771.83	3,801.22	2,714.92	32,100

← NewerPage 15 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.