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
2022-05-17	4,957.26	4,957.26	4,937.66	4,947.46	3,300.26	36,359
2022-05-16	4,976.85	4,976.85	4,937.66	4,957.26	3,306.79	27,368
2022-05-13	4,957.26	4,957.26	4,918.07	4,957.26	3,306.79	82,749
2022-05-12	4,918.07	4,947.46	4,918.07	4,937.66	3,293.72	37,837
2022-05-11	4,967.05	4,967.05	4,908.27	4,937.66	3,293.72	25,441
2022-05-10	4,957.26	4,957.26	4,918.07	4,957.26	3,306.79	39,729
2022-05-09	4,986.65	4,986.65	4,937.66	4,937.66	3,293.72	28,207
2022-05-06	4,976.85	4,976.85	4,927.87	4,947.46	3,300.26	38,543
2022-05-04	4,986.65	4,986.65	4,927.87	4,976.85	3,319.86	26,535
2022-05-03	4,986.65	4,996.44	4,927.87	4,986.65	3,326.40	45,326
2022-05-02	4,967.05	4,996.44	4,967.05	4,986.65	3,326.40	54,117
2022-04-29	5,006.24	5,006.24	4,947.46	4,996.44	3,332.93	53,118
2022-04-28	5,006.24	5,006.24	4,967.05	4,996.44	3,332.93	31,333
2022-04-27	5,006.24	5,006.24	4,957.26	4,976.85	3,319.86	84,614
2022-04-26	4,996.44	5,016.04	4,986.65	4,996.44	3,332.93	35,570
2022-04-25	4,996.44	4,996.44	4,947.46	4,996.44	3,332.93	103,532
2022-04-22	5,006.24	5,006.24	4,986.65	4,996.44	3,332.93	25,919
2022-04-21	4,986.65	5,025.84	4,986.65	4,996.44	3,332.93	70,442
2022-04-20	4,986.65	4,996.44	4,957.26	4,996.44	3,332.93	84,859
2022-04-19	4,947.46	4,996.44	4,947.46	4,976.85	3,319.86	61,292
2022-04-18	4,947.46	4,986.65	4,918.07	4,967.05	3,313.33	186,201
2022-04-15	4,927.87	4,947.46	4,927.87	4,947.46	3,300.26	115,271
2022-04-14	4,918.07	4,957.26	4,918.07	4,927.87	3,287.19	69,116
2022-04-13	4,908.27	4,947.46	4,908.27	4,937.66	3,293.72	71,961
2022-04-12	4,947.46	4,947.46	4,918.07	4,927.87	3,287.19	67,079
2022-04-11	4,957.26	4,957.26	4,927.87	4,947.46	3,300.26	141,167
2022-04-08	4,918.07	4,927.87	4,908.27	4,918.07	3,280.65	55,055
2022-04-07	4,908.27	4,918.07	4,893.58	4,908.27	3,274.12	61,219
2022-04-06	4,927.87	4,927.87	4,883.78	4,898.48	3,267.58	78,955
2022-04-05	4,927.87	4,927.87	4,888.68	4,893.58	3,264.31	136,400
2022-04-04	4,927.87	4,927.87	4,908.27	4,918.07	3,280.65	47,954
2022-04-01	4,918.07	4,918.07	4,898.48	4,918.07	3,280.65	49,420
2022-03-31	4,908.27	4,908.27	4,893.58	4,898.48	3,267.58	66,504
2022-03-30	4,908.27	4,908.27	4,888.68	4,908.27	3,274.12	31,206
2022-03-29	4,883.78	4,898.48	4,878.88	4,893.58	3,264.31	63,774
2022-03-28	4,888.68	4,898.48	4,878.88	4,898.48	3,267.58	85,934
2022-03-25	4,878.88	4,888.68	4,869.08	4,888.68	3,261.05	36,022
2022-03-24	4,869.08	4,873.98	4,849.49	4,873.98	3,251.24	21,892
2022-03-23	4,869.08	4,869.08	4,849.49	4,864.19	3,244.71	33,950
2022-03-22	4,859.29	4,873.98	4,825.00	4,859.29	3,241.44	68,766
2022-03-21	4,859.29	4,864.19	4,825.00	4,864.19	3,244.71	46,194
2022-03-18	4,839.69	4,859.29	4,825.00	4,859.29	3,241.44	29,022
2022-03-17	4,825.00	4,839.69	4,815.20	4,829.90	3,221.83	39,789
2022-03-16	4,825.00	4,829.90	4,810.30	4,815.20	3,212.03	31,941
2022-03-15	4,820.10	4,825.00	4,810.30	4,820.10	3,215.30	36,328
2022-03-14	4,820.10	4,820.10	4,800.51	4,805.40	3,205.50	14,965
2022-03-11	4,820.10	4,820.10	4,810.30	4,810.30	3,208.76	36,402
2022-03-10	4,810.30	4,820.10	4,800.51	4,820.10	3,215.30	22,155
2022-03-08	4,795.61	4,810.30	4,785.81	4,810.30	3,208.76	34,205
2022-03-07	4,800.51	4,805.40	4,785.81	4,800.51	3,202.23	32,471
2022-03-04	4,805.40	4,805.40	4,780.91	4,800.51	3,202.23	9,949
2022-03-03	4,800.51	4,800.51	4,776.01	4,790.71	3,195.69	44,155
2022-03-02	4,800.51	4,800.51	4,771.11	4,795.61	3,198.96	13,000
2022-02-28	4,751.52	4,800.51	4,751.52	4,800.51	3,202.23	21,744
2022-02-25	4,776.01	4,780.91	4,761.32	4,776.01	3,185.89	17,415
2022-02-24	4,776.01	4,815.20	4,771.11	4,776.01	3,185.89	15,388
2022-02-23	4,805.40	4,805.40	4,776.01	4,785.81	3,192.43	20,664
2022-02-22	4,800.51	4,810.30	4,771.11	4,785.81	3,192.43	27,656
2022-02-21	4,800.51	4,810.30	4,756.42	4,810.30	3,208.76	30,955
2022-02-18	4,785.81	4,800.51	4,776.01	4,795.61	3,198.96	43,664

← NewerPage 19 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.