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
2022-08-11	4,295.96	4,325.35	4,291.06	4,310.66	2,963.32	18,836
2022-08-10	4,354.74	4,354.74	4,266.57	4,286.17	2,946.48	12,784
2022-08-09	4,359.64	4,359.64	4,271.47	4,344.95	2,986.89	19,707
2022-08-08	4,330.25	4,340.05	4,300.86	4,340.05	2,983.52	13,924
2022-08-05	4,295.96	4,330.25	4,276.37	4,330.25	2,976.79	27,398
2022-08-04	4,310.66	4,310.66	4,266.57	4,295.96	2,953.21	16,020
2022-08-03	4,295.96	4,335.15	4,261.67	4,320.46	2,970.05	41,616
2022-08-02	4,315.56	4,349.85	4,300.86	4,335.15	2,980.15	44,333
2022-08-01	4,305.76	4,330.25	4,300.86	4,315.56	2,966.68	39,416
2022-07-29	4,153.91	4,330.25	4,144.11	4,320.46	2,970.05	83,585
2022-07-28	4,104.92	4,153.91	4,095.13	4,119.62	2,831.99	14,284
2022-07-27	4,075.53	4,109.82	4,046.14	4,080.43	2,805.05	18,420
2022-07-26	4,085.33	4,085.33	4,041.24	4,060.84	2,791.58	15,079
2022-07-25	4,060.84	4,104.92	4,041.24	4,055.94	2,788.21	15,583
2022-07-22	4,095.13	4,095.13	4,065.73	4,070.63	2,798.31	13,633
2022-07-21	4,085.33	4,085.33	4,046.14	4,065.73	2,794.95	21,917
2022-07-20	4,080.43	4,109.82	4,055.94	4,075.53	2,801.68	45,590
2022-07-19	4,016.75	4,109.82	4,016.75	4,065.73	2,794.95	10,617
2022-07-18	4,095.13	4,114.72	4,075.53	4,114.72	2,828.62	26,751
2022-07-15	4,060.84	4,085.33	3,997.16	4,085.33	2,808.42	36,125
2022-07-14	4,080.43	4,080.43	4,011.85	4,026.55	2,768.01	62,733
2022-07-13	4,085.33	4,104.92	4,036.34	4,080.43	2,805.05	23,707
2022-07-12	4,202.89	4,202.89	4,075.53	4,080.43	2,805.05	42,935
2022-07-11	4,188.20	4,188.20	4,124.52	4,139.21	2,845.46	31,515
2022-07-08	4,178.40	4,207.79	4,144.11	4,188.20	2,879.13	18,274
2022-07-07	4,183.30	4,217.59	4,144.11	4,188.20	2,879.13	18,766
2022-07-06	4,232.28	4,237.18	4,173.50	4,188.20	2,879.13	30,819
2022-07-05	4,168.60	4,202.89	4,129.41	4,202.89	2,889.23	59,219
2022-07-04	4,197.99	4,202.89	4,085.33	4,173.50	2,869.03	49,028
2022-07-01	4,212.69	4,300.86	4,158.81	4,188.20	2,879.13	39,911
2022-06-30	4,251.88	4,359.64	4,188.20	4,217.59	2,899.34	65,412
2022-06-29	4,344.95	4,344.95	4,246.98	4,276.37	2,939.74	26,847
2022-06-28	4,364.54	4,423.32	4,266.57	4,344.95	2,986.89	24,162
2022-06-27	4,379.24	4,389.03	4,325.35	4,389.03	3,017.19	5,933
2022-06-24	4,246.98	4,374.34	4,246.98	4,310.66	2,963.32	20,946
2022-06-23	4,359.64	4,501.70	4,261.67	4,271.47	2,936.38	48,323
2022-06-22	4,555.58	4,555.58	4,300.86	4,398.83	3,023.93	58,910
2022-06-21	4,487.00	4,555.58	4,457.61	4,482.10	3,081.18	37,959
2022-06-20	4,633.96	4,633.96	4,472.31	4,487.00	3,084.54	76,877
2022-06-17	4,692.74	4,692.74	4,594.77	4,638.86	3,188.93	39,694
2022-06-16	4,722.13	4,722.13	4,673.15	4,702.54	3,232.71	35,584
2022-06-15	4,785.81	4,785.81	4,663.35	4,692.74	3,225.97	36,074
2022-06-14	4,756.42	4,810.30	4,692.74	4,776.01	3,283.22	68,644
2022-06-13	4,829.90	4,829.90	4,751.52	4,761.32	3,273.12	35,407
2022-06-10	4,805.40	4,825.00	4,790.71	4,815.20	3,310.16	42,778
2022-06-09	4,854.39	4,854.39	4,805.40	4,805.40	3,303.42	21,474
2022-06-08	4,854.39	4,854.39	4,815.20	4,815.20	3,310.16	33,370
2022-06-07	4,844.59	4,849.49	4,815.20	4,829.90	3,320.26	13,736
2022-06-03	4,864.19	4,864.19	4,839.69	4,844.59	3,330.36	16,130
2022-06-02	4,859.29	4,859.29	4,834.79	4,844.59	3,330.36	23,276
2022-05-31	4,859.29	4,869.08	4,839.69	4,859.29	3,340.47	50,966
2022-05-30	4,864.19	4,869.08	4,800.51	4,859.29	3,340.47	97,774
2022-05-27	4,976.85	4,976.85	4,898.48	4,957.26	3,306.79	142,781
2022-05-26	4,976.85	4,976.85	4,947.46	4,957.26	3,306.79	53,503
2022-05-25	4,967.05	4,967.05	4,947.46	4,967.05	3,313.33	20,027
2022-05-24	4,967.05	4,967.05	4,937.66	4,957.26	3,306.79	28,999
2022-05-23	4,947.46	4,957.26	4,918.07	4,957.26	3,306.79	13,850
2022-05-20	4,937.66	4,947.46	4,908.27	4,947.46	3,300.26	13,438
2022-05-19	4,937.66	4,937.66	4,898.48	4,927.87	3,287.19	9,895
2022-05-18	4,947.46	4,957.26	4,918.07	4,927.87	3,287.19	26,117

← NewerPage 18 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.