Mirae Asset Global REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3,883.68 | 3,883.68 | 3,829.81 | 3,839.60 | 2,784.46 | 133,903 |
| 2023-02-07 | 3,917.96 | 3,917.96 | 3,844.50 | 3,878.78 | 2,812.87 | 49,702 |
| 2023-02-06 | 3,952.24 | 3,952.24 | 3,878.78 | 3,888.58 | 2,819.97 | 65,841 |
| 2023-02-03 | 3,922.86 | 3,947.34 | 3,893.47 | 3,937.55 | 2,855.49 | 62,572 |
| 2023-02-02 | 3,893.47 | 3,922.86 | 3,878.78 | 3,922.86 | 2,844.83 | 71,909 |
| 2023-02-01 | 3,947.34 | 3,947.34 | 3,878.78 | 3,888.58 | 2,819.97 | 47,409 |
| 2023-01-31 | 3,966.93 | 3,966.93 | 3,878.78 | 3,883.68 | 2,816.42 | 88,396 |
| 2023-01-30 | 3,878.78 | 3,991.42 | 3,878.78 | 3,962.04 | 2,873.25 | 59,964 |
| 2023-01-27 | 4,001.22 | 4,001.22 | 3,927.75 | 3,966.93 | 2,876.80 | 36,687 |
| 2023-01-26 | 3,957.14 | 4,006.11 | 3,917.96 | 3,937.55 | 2,855.49 | 114,086 |
| 2023-01-25 | 3,917.96 | 3,962.04 | 3,903.27 | 3,908.17 | 2,834.18 | 92,657 |
| 2023-01-20 | 3,878.78 | 3,922.86 | 3,849.40 | 3,898.37 | 2,827.08 | 48,719 |
| 2023-01-19 | 3,893.47 | 3,917.96 | 3,844.50 | 3,849.40 | 2,791.56 | 176,263 |
| 2023-01-18 | 3,903.27 | 3,966.93 | 3,854.29 | 3,859.19 | 2,798.66 | 148,644 |
| 2023-01-17 | 3,859.19 | 3,913.06 | 3,854.29 | 3,864.09 | 2,802.21 | 99,386 |
| 2023-01-16 | 3,864.09 | 3,947.34 | 3,766.14 | 3,839.60 | 2,784.46 | 291,627 |
| 2023-01-13 | 3,820.01 | 3,839.60 | 3,805.32 | 3,810.22 | 2,763.15 | 115,895 |
| 2023-01-12 | 3,820.01 | 3,888.58 | 3,780.83 | 3,824.91 | 2,773.80 | 68,768 |
| 2023-01-11 | 3,820.01 | 3,844.50 | 3,805.32 | 3,820.01 | 2,770.25 | 65,520 |
| 2023-01-10 | 3,864.09 | 3,864.09 | 3,790.63 | 3,859.19 | 2,798.66 | 48,743 |
| 2023-01-09 | 3,913.06 | 3,913.06 | 3,829.81 | 3,859.19 | 2,798.66 | 33,185 |
| 2023-01-06 | 3,844.50 | 3,868.99 | 3,780.83 | 3,844.50 | 2,788.01 | 38,149 |
| 2023-01-05 | 3,771.04 | 3,854.29 | 3,751.45 | 3,844.50 | 2,788.01 | 49,266 |
| 2023-01-04 | 3,746.55 | 3,785.73 | 3,707.37 | 3,771.04 | 2,734.73 | 27,214 |
| 2023-01-03 | 3,692.68 | 3,771.04 | 3,692.68 | 3,746.55 | 2,716.98 | 31,297 |
| 2023-01-02 | 3,624.11 | 3,771.04 | 3,624.11 | 3,717.16 | 2,695.67 | 30,189 |
| 2022-12-29 | 3,722.06 | 3,722.06 | 3,614.32 | 3,624.11 | 2,628.19 | 65,686 |
| 2022-12-28 | 3,751.45 | 3,751.45 | 3,673.09 | 3,682.88 | 2,670.80 | 37,879 |
| 2022-12-27 | 3,741.65 | 3,741.65 | 3,702.47 | 3,702.47 | 2,685.01 | 29,553 |
| 2022-12-26 | 3,722.06 | 3,761.24 | 3,702.47 | 3,712.27 | 2,692.11 | 29,427 |
| 2022-12-23 | 3,722.06 | 3,771.04 | 3,707.37 | 3,712.27 | 2,692.11 | 19,701 |
| 2022-12-22 | 3,712.27 | 3,722.06 | 3,707.37 | 3,722.06 | 2,699.22 | 35,159 |
| 2022-12-21 | 3,702.47 | 3,751.45 | 3,697.57 | 3,712.27 | 2,692.11 | 5,017 |
| 2022-12-20 | 3,682.88 | 3,722.06 | 3,682.88 | 3,707.37 | 2,688.56 | 9,148 |
| 2022-12-19 | 3,717.16 | 3,766.14 | 3,682.88 | 3,722.06 | 2,699.22 | 17,249 |
| 2022-12-16 | 3,717.16 | 3,736.75 | 3,673.09 | 3,717.16 | 2,695.67 | 15,353 |
| 2022-12-15 | 3,722.06 | 3,731.86 | 3,707.37 | 3,717.16 | 2,695.67 | 34,377 |
| 2022-12-14 | 3,795.52 | 3,795.52 | 3,707.37 | 3,722.06 | 2,699.22 | 45,581 |
| 2022-12-13 | 3,898.37 | 3,898.37 | 3,692.68 | 3,736.75 | 2,709.87 | 43,464 |
| 2022-12-12 | 3,927.75 | 3,927.75 | 3,834.70 | 3,839.60 | 2,784.46 | 32,765 |
| 2022-12-09 | 3,898.37 | 3,927.75 | 3,864.09 | 3,927.75 | 2,848.38 | 40,927 |
| 2022-12-08 | 3,849.40 | 3,913.06 | 3,790.63 | 3,903.27 | 2,830.63 | 49,878 |
| 2022-12-07 | 3,859.19 | 3,859.19 | 3,775.93 | 3,839.60 | 2,784.46 | 59,203 |
| 2022-12-06 | 3,820.01 | 3,844.50 | 3,785.73 | 3,844.50 | 2,788.01 | 47,445 |
| 2022-12-05 | 3,751.45 | 3,834.70 | 3,731.86 | 3,810.22 | 2,763.15 | 59,165 |
| 2022-12-02 | 3,746.55 | 3,805.32 | 3,677.98 | 3,751.45 | 2,720.53 | 47,011 |
| 2022-12-01 | 3,624.11 | 3,800.42 | 3,619.22 | 3,751.45 | 2,720.53 | 88,928 |
| 2022-11-30 | 3,428.21 | 3,815.11 | 3,428.21 | 3,624.11 | 2,628.19 | 187,293 |
| 2022-11-29 | 3,379.24 | 3,447.80 | 3,379.24 | 3,428.21 | 2,486.12 | 47,772 |
| 2022-11-28 | 3,428.21 | 3,457.60 | 3,374.34 | 3,379.24 | 2,450.61 | 32,302 |
| 2022-11-25 | 3,379.24 | 3,433.11 | 3,330.27 | 3,428.21 | 2,486.12 | 58,416 |
| 2022-11-24 | 3,340.06 | 3,379.24 | 3,315.57 | 3,379.24 | 2,450.61 | 33,956 |
| 2022-11-23 | 3,276.39 | 3,344.96 | 3,276.39 | 3,340.06 | 2,422.19 | 48,337 |
| 2022-11-22 | 3,305.78 | 3,330.27 | 3,232.32 | 3,276.39 | 2,376.02 | 54,106 |
| 2022-11-21 | 3,349.86 | 3,364.55 | 3,247.01 | 3,295.98 | 2,390.23 | 72,409 |
| 2022-11-18 | 3,305.78 | 3,315.57 | 3,291.09 | 3,315.57 | 2,404.43 | 22,279 |
| 2022-11-17 | 3,340.06 | 3,369.45 | 3,286.19 | 3,305.78 | 2,397.33 | 30,869 |
| 2022-11-16 | 3,354.75 | 3,359.65 | 3,291.09 | 3,344.96 | 2,425.74 | 65,666 |
| 2022-11-15 | 3,379.24 | 3,389.04 | 3,344.96 | 3,354.75 | 2,432.85 | 49,295 |
| 2022-11-14 | 3,428.21 | 3,467.39 | 3,335.16 | 3,379.24 | 2,450.61 | 44,373 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 130.0000 KRW |
| 2025-09-29 | 135.0000 KRW |
| 2025-03-28 | 142.0000 KRW |
| 2024-09-27 | 132.0000 KRW |
| 2024-03-28 | 120.0000 KRW |
| 2023-09-26 | 136.7473 KRW |
| 2023-03-30 | 140.3939 KRW |
| 2022-09-29 | 134.9240 KRW |
| 2022-03-30 | 38.2893 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.