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
2022-02-17	4,780.91	4,785.81	4,756.42	4,785.81	3,192.43	19,699
2022-02-16	4,776.01	4,785.81	4,771.11	4,780.91	3,189.16	8,374
2022-02-15	4,785.81	4,785.81	4,771.11	4,776.01	3,185.89	36,081
2022-02-14	4,751.52	4,780.91	4,751.52	4,776.01	3,185.89	9,159
2022-02-11	4,766.22	4,790.71	4,766.22	4,780.91	3,189.16	32,489
2022-02-10	4,751.52	4,780.91	4,722.13	4,780.91	3,189.16	30,873
2022-02-09	4,746.62	4,766.22	4,727.03	4,761.32	3,176.09	27,672
2022-02-08	4,741.72	4,746.62	4,707.43	4,712.33	3,143.41	15,604
2022-02-07	4,751.52	4,751.52	4,731.93	4,731.93	3,156.48	17,056
2022-02-04	4,722.13	4,751.52	4,712.33	4,736.83	3,159.75	18,164
2022-02-03	4,751.52	4,761.32	4,707.43	4,722.13	3,149.95	17,156
2022-01-28	4,702.54	4,712.33	4,678.04	4,712.33	3,143.41	13,893
2022-01-27	4,751.52	4,751.52	4,668.25	4,678.04	3,120.54	41,427
2022-01-26	4,663.35	4,727.03	4,663.35	4,702.54	3,136.88	16,266
2022-01-25	4,692.74	4,771.11	4,663.35	4,692.74	3,130.34	24,076
2022-01-24	4,746.62	4,746.62	4,692.74	4,707.43	3,140.14	7,778
2022-01-21	4,717.23	4,717.23	4,692.74	4,702.54	3,136.88	23,447
2022-01-20	4,751.52	4,751.52	4,702.54	4,707.43	3,140.14	9,373
2022-01-19	4,751.52	4,751.52	4,697.64	4,722.13	3,149.95	31,151
2022-01-18	4,756.42	4,756.42	4,727.03	4,751.52	3,169.55	10,220
2022-01-17	4,776.01	4,776.01	4,722.13	4,756.42	3,172.82	31,091
2022-01-14	4,771.11	4,776.01	4,751.52	4,771.11	3,182.62	17,075
2022-01-13	4,776.01	4,776.01	4,746.62	4,771.11	3,182.62	10,148
2022-01-12	4,790.71	4,790.71	4,746.62	4,771.11	3,182.62	54,921
2022-01-11	4,761.32	4,780.91	4,756.42	4,771.11	3,182.62	50,227
2022-01-10	4,780.91	4,780.91	4,751.52	4,761.32	3,176.09	36,553
2022-01-07	4,785.81	4,785.81	4,751.52	4,761.32	3,176.09	29,277
2022-01-06	4,756.42	4,785.81	4,746.62	4,761.32	3,176.09	37,533
2022-01-05	4,785.81	4,790.71	4,756.42	4,756.42	3,172.82	41,852
2022-01-04	4,780.91	4,780.91	4,751.52	4,761.32	3,176.09	28,306
2022-01-03	4,800.51	4,829.90	4,751.52	4,751.52	3,169.55	68,440
2021-12-30	4,790.71	4,810.30	4,780.91	4,800.51	3,202.23	15,007
2021-12-29	4,756.42	4,780.91	4,756.42	4,780.91	3,189.16	5,847
2021-12-28	4,785.81	4,800.51	4,761.32	4,761.32	3,176.09	101,613
2021-12-27	4,780.91	4,780.91	4,756.42	4,761.32	3,176.09	23,236
2021-12-24	4,785.81	4,790.71	4,751.52	4,761.32	3,176.09	24,826
2021-12-23	4,790.71	4,795.61	4,751.52	4,751.52	3,169.55	40,996
2021-12-22	4,776.01	4,776.01	4,736.83	4,751.52	3,169.55	51,066
2021-12-21	4,736.83	4,771.11	4,736.83	4,761.32	3,176.09	29,437
2021-12-20	4,776.01	4,776.01	4,736.83	4,736.83	3,159.75	22,708
2021-12-17	4,746.62	4,790.71	4,746.62	4,751.52	3,169.55	43,377
2021-12-16	4,780.91	4,780.91	4,746.62	4,746.62	3,166.29	34,463
2021-12-15	4,790.71	4,790.71	4,751.52	4,785.81	3,192.43	47,744
2021-12-14	4,780.91	4,820.10	4,741.72	4,800.51	3,202.23	60,445
2021-12-13	4,790.71	4,790.71	4,771.11	4,776.01	3,185.89	46,019
2021-12-10	4,849.49	4,849.49	4,785.81	4,790.71	3,195.69	55,941
2021-12-09	4,869.08	4,869.08	4,820.10	4,834.79	3,225.10	78,927
2021-12-08	4,869.08	4,873.98	4,849.49	4,869.08	3,247.98	28,340
2021-12-07	4,859.29	4,873.98	4,834.79	4,864.19	3,244.71	44,325
2021-12-06	4,883.78	4,888.68	4,844.59	4,849.49	3,234.90	60,768
2021-12-03	4,888.68	4,888.68	4,849.49	4,869.08	3,247.98	32,980
2021-12-02	4,888.68	4,893.58	4,844.59	4,859.29	3,241.44	64,179
2021-12-01	4,829.90	4,898.48	4,820.10	4,854.39	3,238.17	93,242
2021-11-30	4,898.48	4,898.48	4,825.00	4,829.90	3,221.83	120,142
2021-11-29	4,883.78	4,908.27	4,849.49	4,893.58	3,264.31	253,659
2021-11-26	4,976.85	4,986.65	4,967.05	4,986.65	3,247.32	171,638
2021-11-25	4,996.44	4,996.44	4,976.85	4,976.85	3,240.94	34,358
2021-11-24	4,986.65	4,996.44	4,976.85	4,996.44	3,253.70	32,166
2021-11-23	4,986.65	4,996.44	4,967.05	4,996.44	3,253.70	33,699
2021-11-22	4,996.44	4,996.44	4,976.85	4,986.65	3,247.32	18,992

← NewerPage 20 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.