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
2022-11-10	3,272.18	3,272.18	3,193.81	3,257.49	2,239.32	28,510
2022-11-09	3,174.21	3,252.59	3,159.52	3,232.99	2,222.49	40,875
2022-11-08	3,164.41	3,184.01	3,125.23	3,164.41	2,175.34	35,244
2022-11-07	3,174.21	3,174.21	3,110.53	3,130.13	2,151.77	21,389
2022-11-04	3,174.21	3,174.21	3,095.84	3,144.82	2,161.87	40,685
2022-11-03	3,149.72	3,188.91	3,120.33	3,149.72	2,165.24	84,064
2022-11-02	3,184.01	3,203.60	3,139.92	3,154.62	2,168.61	36,381
2022-11-01	3,164.41	3,164.41	3,115.43	3,164.41	2,175.34	58,017
2022-10-31	3,174.21	3,184.01	3,130.13	3,174.21	2,182.08	62,932
2022-10-28	3,095.84	3,179.11	3,095.84	3,130.13	2,151.77	64,524
2022-10-27	3,041.95	3,105.63	3,037.05	3,105.63	2,134.93	49,050
2022-10-26	3,076.24	3,076.24	3,007.66	3,037.05	2,087.79	36,000
2022-10-25	3,071.34	3,090.94	3,002.77	3,051.75	2,097.89	47,621
2022-10-24	3,086.04	3,144.82	3,041.95	3,090.94	2,124.83	61,704
2022-10-21	3,125.23	3,130.13	2,988.07	3,002.77	2,064.22	88,957
2022-10-20	3,213.40	3,213.40	3,061.55	3,130.13	2,151.77	78,063
2022-10-19	3,272.18	3,272.18	3,169.31	3,218.30	2,212.39	112,246
2022-10-18	3,370.15	3,394.64	3,232.99	3,272.18	2,249.43	96,491
2022-10-17	3,379.95	3,438.73	3,340.76	3,370.15	2,316.77	57,666
2022-10-14	3,487.71	3,487.71	3,404.44	3,448.53	2,370.65	54,095
2022-10-13	3,526.90	3,526.90	3,419.14	3,438.73	2,363.92	84,396
2022-10-12	3,580.79	3,580.79	3,487.71	3,526.90	2,424.53	56,948
2022-10-11	3,664.06	3,708.15	3,551.39	3,566.09	2,451.47	89,657
2022-10-07	3,678.75	3,732.64	3,673.86	3,713.04	2,552.49	20,540
2022-10-06	3,722.84	3,722.84	3,659.16	3,678.75	2,528.92	89,071
2022-10-05	3,717.94	3,722.84	3,683.65	3,722.84	2,559.23	60,612
2022-10-04	3,742.43	3,786.52	3,678.75	3,683.65	2,532.29	54,999
2022-09-30	3,727.74	3,742.43	3,703.25	3,737.54	2,569.33	30,827
2022-09-29	3,791.42	3,796.32	3,722.84	3,742.43	2,572.70	64,000
2022-09-28	3,864.90	3,864.90	3,747.33	3,781.62	2,599.64	54,446
2022-09-27	3,953.07	3,953.07	3,820.81	3,864.90	2,656.88	57,488
2022-09-26	3,967.76	4,011.85	3,899.19	3,913.88	2,690.56	55,772
2022-09-23	4,085.33	4,090.23	4,011.85	4,011.85	2,757.90	17,141
2022-09-22	4,080.43	4,085.33	4,041.24	4,085.33	2,808.42	18,884
2022-09-21	4,085.33	4,085.33	4,055.94	4,085.33	2,808.42	9,194
2022-09-20	4,065.73	4,085.33	4,051.04	4,080.43	2,805.05	15,085
2022-09-19	4,095.13	4,095.13	4,036.34	4,055.94	2,788.21	20,589
2022-09-16	4,104.92	4,119.62	4,080.43	4,085.33	2,808.42	13,473
2022-09-15	4,104.92	4,109.82	4,085.33	4,104.92	2,821.89	20,587
2022-09-14	4,085.33	4,104.92	4,075.53	4,090.23	2,811.78	18,890
2022-09-13	4,100.02	4,119.62	4,090.23	4,119.62	2,831.99	29,588
2022-09-08	4,109.82	4,114.72	4,080.43	4,095.13	2,815.15	23,386
2022-09-07	4,158.81	4,158.81	4,065.73	4,080.43	2,805.05	41,241
2022-09-06	4,163.70	4,163.70	4,119.62	4,149.01	2,852.19	20,014
2022-09-05	4,183.30	4,193.09	4,134.31	4,153.91	2,855.56	20,929
2022-09-02	4,173.50	4,188.20	4,144.11	4,183.30	2,875.76	25,057
2022-09-01	4,266.57	4,266.57	4,173.50	4,188.20	2,879.13	30,526
2022-08-31	4,320.46	4,320.46	4,232.28	4,266.57	2,933.01	13,876
2022-08-30	4,271.47	4,305.76	4,266.57	4,281.27	2,943.11	7,584
2022-08-29	4,291.06	4,295.96	4,242.08	4,271.47	2,936.38	30,088
2022-08-26	4,389.03	4,389.03	4,291.06	4,300.86	2,956.58	20,804
2022-08-25	4,335.15	4,359.64	4,300.86	4,330.25	2,976.79	7,709
2022-08-24	4,305.76	4,315.56	4,286.17	4,315.56	2,966.68	2,289
2022-08-23	4,286.17	4,374.34	4,276.37	4,305.76	2,959.95	10,606
2022-08-22	4,310.66	4,315.56	4,291.06	4,305.76	2,959.95	14,522
2022-08-19	4,330.25	4,393.93	4,305.76	4,310.66	2,963.32	13,356
2022-08-18	4,374.34	4,374.34	4,291.06	4,330.25	2,976.79	16,650
2022-08-17	4,310.66	4,393.93	4,310.66	4,379.24	3,010.46	12,817
2022-08-16	4,310.66	4,325.35	4,310.66	4,310.66	2,963.32	12,773
2022-08-12	4,330.25	4,335.15	4,305.76	4,310.66	2,963.32	36,611

← NewerPage 17 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.