Mirae Asset Maps Reit 1 Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3,771.83 | 3,786.52 | 3,727.74 | 3,757.13 | 2,683.43 | 16,795 |
| 2023-02-06 | 3,727.74 | 3,791.42 | 3,722.84 | 3,771.83 | 2,693.92 | 20,207 |
| 2023-02-03 | 3,801.22 | 3,801.22 | 3,698.35 | 3,781.62 | 2,700.92 | 30,888 |
| 2023-02-02 | 3,703.25 | 3,762.03 | 3,698.35 | 3,757.13 | 2,683.43 | 17,332 |
| 2023-02-01 | 3,654.26 | 3,693.45 | 3,654.26 | 3,683.65 | 2,630.95 | 29,493 |
| 2023-01-31 | 3,659.16 | 3,688.55 | 3,624.87 | 3,659.16 | 2,613.46 | 32,311 |
| 2023-01-30 | 3,722.84 | 3,722.84 | 3,654.26 | 3,659.16 | 2,613.46 | 37,830 |
| 2023-01-27 | 3,766.93 | 3,771.83 | 3,722.84 | 3,757.13 | 2,683.43 | 35,253 |
| 2023-01-26 | 3,776.72 | 3,801.22 | 3,727.74 | 3,766.93 | 2,690.43 | 39,189 |
| 2023-01-25 | 3,762.03 | 3,776.72 | 3,752.23 | 3,776.72 | 2,697.42 | 48,859 |
| 2023-01-20 | 3,732.64 | 3,752.23 | 3,713.04 | 3,752.23 | 2,679.93 | 27,863 |
| 2023-01-19 | 3,713.04 | 3,722.84 | 3,708.15 | 3,722.84 | 2,658.94 | 22,621 |
| 2023-01-18 | 3,732.64 | 3,757.13 | 3,708.15 | 3,713.04 | 2,651.94 | 38,986 |
| 2023-01-17 | 3,732.64 | 3,757.13 | 3,722.84 | 3,722.84 | 2,658.94 | 26,847 |
| 2023-01-16 | 3,703.25 | 3,732.64 | 3,703.25 | 3,722.84 | 2,658.94 | 35,132 |
| 2023-01-13 | 3,639.57 | 3,717.94 | 3,639.57 | 3,703.25 | 2,644.94 | 30,382 |
| 2023-01-12 | 3,605.28 | 3,668.96 | 3,605.28 | 3,639.57 | 2,599.46 | 46,617 |
| 2023-01-11 | 3,566.09 | 3,600.38 | 3,556.29 | 3,595.48 | 2,567.97 | 15,102 |
| 2023-01-10 | 3,615.07 | 3,615.07 | 3,556.29 | 3,566.09 | 2,546.98 | 35,111 |
| 2023-01-09 | 3,507.31 | 3,590.58 | 3,507.31 | 3,590.58 | 2,564.48 | 22,818 |
| 2023-01-06 | 3,497.51 | 3,551.39 | 3,473.02 | 3,536.70 | 2,525.99 | 26,011 |
| 2023-01-05 | 3,438.73 | 3,517.11 | 3,428.93 | 3,497.51 | 2,498.00 | 29,048 |
| 2023-01-04 | 3,419.14 | 3,448.53 | 3,409.34 | 3,424.03 | 2,445.52 | 37,640 |
| 2023-01-03 | 3,438.73 | 3,443.63 | 3,419.14 | 3,428.93 | 2,449.02 | 19,668 |
| 2023-01-02 | 3,409.34 | 3,443.63 | 3,409.34 | 3,438.73 | 2,456.02 | 10,988 |
| 2022-12-29 | 3,404.44 | 3,404.44 | 3,379.95 | 3,399.54 | 2,428.03 | 8,877 |
| 2022-12-28 | 3,394.64 | 3,428.93 | 3,375.05 | 3,404.44 | 2,431.53 | 13,477 |
| 2022-12-27 | 3,394.64 | 3,428.93 | 3,379.95 | 3,394.64 | 2,424.53 | 38,526 |
| 2022-12-26 | 3,433.83 | 3,438.73 | 3,404.44 | 3,419.14 | 2,442.02 | 15,651 |
| 2022-12-23 | 3,458.32 | 3,458.32 | 3,414.24 | 3,428.93 | 2,449.02 | 13,146 |
| 2022-12-22 | 3,409.34 | 3,443.63 | 3,404.44 | 3,438.73 | 2,456.02 | 16,902 |
| 2022-12-21 | 3,399.54 | 3,443.63 | 3,394.64 | 3,404.44 | 2,431.53 | 26,084 |
| 2022-12-20 | 3,414.24 | 3,428.93 | 3,394.64 | 3,399.54 | 2,428.03 | 17,302 |
| 2022-12-19 | 3,414.24 | 3,428.93 | 3,404.44 | 3,414.24 | 2,438.53 | 25,290 |
| 2022-12-16 | 3,419.14 | 3,428.93 | 3,379.95 | 3,414.24 | 2,438.53 | 22,845 |
| 2022-12-15 | 3,473.02 | 3,473.02 | 3,419.14 | 3,419.14 | 2,442.02 | 25,556 |
| 2022-12-14 | 3,438.73 | 3,477.92 | 3,419.14 | 3,463.22 | 2,473.51 | 21,190 |
| 2022-12-13 | 3,419.14 | 3,438.73 | 3,389.74 | 3,438.73 | 2,456.02 | 15,522 |
| 2022-12-12 | 3,443.63 | 3,443.63 | 3,389.74 | 3,419.14 | 2,442.02 | 16,536 |
| 2022-12-09 | 3,448.53 | 3,536.70 | 3,399.54 | 3,443.63 | 2,459.52 | 24,195 |
| 2022-12-08 | 3,448.53 | 3,448.53 | 3,419.14 | 3,448.53 | 2,463.02 | 9,573 |
| 2022-12-07 | 3,453.42 | 3,453.42 | 3,414.24 | 3,448.53 | 2,463.02 | 10,112 |
| 2022-12-06 | 3,448.53 | 3,448.53 | 3,419.14 | 3,443.63 | 2,459.52 | 19,150 |
| 2022-12-05 | 3,433.83 | 3,453.42 | 3,409.34 | 3,448.53 | 2,463.02 | 30,091 |
| 2022-12-02 | 3,458.32 | 3,468.12 | 3,409.34 | 3,433.83 | 2,452.52 | 25,652 |
| 2022-12-01 | 3,468.12 | 3,468.12 | 3,409.34 | 3,448.53 | 2,463.02 | 52,802 |
| 2022-11-30 | 3,384.85 | 3,443.63 | 3,384.85 | 3,433.83 | 2,452.52 | 18,630 |
| 2022-11-29 | 3,433.83 | 3,497.51 | 3,394.64 | 3,433.83 | 2,452.52 | 94,535 |
| 2022-11-28 | 3,526.90 | 3,551.39 | 3,492.61 | 3,526.90 | 2,424.53 | 135,134 |
| 2022-11-25 | 3,497.51 | 3,536.70 | 3,463.22 | 3,531.80 | 2,427.90 | 86,187 |
| 2022-11-24 | 3,404.44 | 3,473.02 | 3,394.64 | 3,473.02 | 2,387.49 | 69,513 |
| 2022-11-23 | 3,404.44 | 3,404.44 | 3,370.15 | 3,394.64 | 2,333.61 | 93,825 |
| 2022-11-22 | 3,404.44 | 3,419.14 | 3,375.05 | 3,389.74 | 2,330.24 | 61,341 |
| 2022-11-21 | 3,389.74 | 3,428.93 | 3,360.35 | 3,399.54 | 2,336.98 | 110,513 |
| 2022-11-18 | 3,409.34 | 3,409.34 | 3,281.98 | 3,370.15 | 2,316.77 | 83,079 |
| 2022-11-17 | 3,399.54 | 3,399.54 | 3,345.66 | 3,379.95 | 2,323.51 | 13,693 |
| 2022-11-16 | 3,370.15 | 3,458.32 | 3,281.98 | 3,389.74 | 2,330.24 | 41,931 |
| 2022-11-15 | 3,394.64 | 3,394.64 | 3,345.66 | 3,370.15 | 2,316.77 | 16,346 |
| 2022-11-14 | 3,419.14 | 3,419.14 | 3,340.76 | 3,379.95 | 2,323.51 | 31,047 |
| 2022-11-11 | 3,291.78 | 3,428.93 | 3,281.98 | 3,389.74 | 2,330.24 | 79,087 |
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.