Mirae Asset Global REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 3,271.50 | 3,506.57 | 3,271.50 | 3,413.52 | 2,475.47 | 102,326 |
| 2022-11-10 | 3,300.88 | 3,320.47 | 3,202.93 | 3,232.32 | 2,344.06 | 174,165 |
| 2022-11-09 | 3,178.44 | 3,712.27 | 3,178.44 | 3,310.68 | 2,400.88 | 372,357 |
| 2022-11-08 | 3,158.86 | 3,202.93 | 3,114.78 | 3,183.34 | 2,308.54 | 42,692 |
| 2022-11-07 | 3,158.86 | 3,193.14 | 3,075.60 | 3,119.68 | 2,262.37 | 80,959 |
| 2022-11-04 | 3,237.21 | 3,247.01 | 3,139.27 | 3,153.96 | 2,287.23 | 114,268 |
| 2022-11-03 | 3,325.37 | 3,340.06 | 3,242.11 | 3,242.11 | 2,351.16 | 75,429 |
| 2022-11-02 | 3,418.42 | 3,433.11 | 3,310.68 | 3,320.47 | 2,407.99 | 61,529 |
| 2022-11-01 | 3,526.16 | 3,565.34 | 3,389.04 | 3,428.21 | 2,486.12 | 67,293 |
| 2022-10-31 | 3,599.63 | 3,668.19 | 3,482.09 | 3,526.16 | 2,557.15 | 59,633 |
| 2022-10-28 | 3,565.34 | 3,722.06 | 3,516.37 | 3,589.83 | 2,603.32 | 49,862 |
| 2022-10-27 | 3,486.98 | 3,824.91 | 3,457.60 | 3,589.83 | 2,603.32 | 116,574 |
| 2022-10-26 | 3,491.88 | 3,506.57 | 3,482.09 | 3,486.98 | 2,528.74 | 34,711 |
| 2022-10-25 | 3,496.78 | 3,555.55 | 3,486.98 | 3,486.98 | 2,528.74 | 18,330 |
| 2022-10-24 | 3,516.37 | 3,648.60 | 3,496.78 | 3,496.78 | 2,535.84 | 29,043 |
| 2022-10-21 | 3,580.04 | 3,589.83 | 3,491.88 | 3,506.57 | 2,542.95 | 38,473 |
| 2022-10-20 | 3,697.57 | 3,761.24 | 3,555.55 | 3,575.14 | 2,592.67 | 62,234 |
| 2022-10-19 | 3,736.75 | 3,775.93 | 3,677.98 | 3,697.57 | 2,681.46 | 28,527 |
| 2022-10-18 | 3,731.86 | 3,736.75 | 3,682.88 | 3,736.75 | 2,709.87 | 35,259 |
| 2022-10-17 | 3,751.45 | 3,761.24 | 3,692.68 | 3,731.86 | 2,706.32 | 12,298 |
| 2022-10-14 | 3,859.19 | 3,859.19 | 3,682.88 | 3,751.45 | 2,720.53 | 41,186 |
| 2022-10-13 | 3,805.32 | 3,810.22 | 3,609.42 | 3,722.06 | 2,699.22 | 104,249 |
| 2022-10-12 | 4,030.60 | 4,030.60 | 3,790.63 | 3,805.32 | 2,759.59 | 145,435 |
| 2022-10-11 | 4,172.63 | 4,172.63 | 4,030.60 | 4,035.50 | 2,926.52 | 41,688 |
| 2022-10-07 | 4,172.63 | 4,206.91 | 4,123.65 | 4,177.52 | 3,029.52 | 15,543 |
| 2022-10-06 | 4,226.50 | 4,241.19 | 4,079.58 | 4,177.52 | 3,029.52 | 62,394 |
| 2022-10-05 | 4,358.73 | 4,412.60 | 4,206.91 | 4,231.40 | 3,068.58 | 78,379 |
| 2022-10-04 | 4,515.45 | 4,515.45 | 4,353.83 | 4,358.73 | 3,160.93 | 28,996 |
| 2022-09-30 | 4,383.22 | 4,417.50 | 4,373.42 | 4,397.91 | 3,189.34 | 18,727 |
| 2022-09-29 | 4,554.63 | 4,554.63 | 4,417.50 | 4,427.29 | 3,210.65 | 36,752 |
| 2022-09-28 | 4,505.65 | 4,593.81 | 4,407.70 | 4,559.53 | 3,208.70 | 59,833 |
| 2022-09-27 | 4,407.70 | 4,500.76 | 4,407.70 | 4,495.86 | 3,163.89 | 86,186 |
| 2022-09-26 | 4,451.78 | 4,481.17 | 4,412.60 | 4,481.17 | 3,153.55 | 65,216 |
| 2022-09-23 | 4,520.35 | 4,520.35 | 4,446.88 | 4,505.65 | 3,170.78 | 33,096 |
| 2022-09-22 | 4,515.45 | 4,525.24 | 4,466.47 | 4,520.35 | 3,181.12 | 15,527 |
| 2022-09-21 | 4,535.04 | 4,539.94 | 4,481.17 | 4,515.45 | 3,177.68 | 18,214 |
| 2022-09-20 | 4,549.73 | 4,549.73 | 4,466.47 | 4,535.04 | 3,191.46 | 66,692 |
| 2022-09-19 | 4,632.99 | 4,632.99 | 4,539.94 | 4,559.53 | 3,208.70 | 36,344 |
| 2022-09-16 | 4,647.68 | 4,657.47 | 4,613.40 | 4,652.58 | 3,274.18 | 25,994 |
| 2022-09-15 | 4,662.37 | 4,726.04 | 4,603.60 | 4,652.58 | 3,274.18 | 27,366 |
| 2022-09-14 | 4,632.99 | 4,721.14 | 4,632.99 | 4,711.35 | 3,315.54 | 21,261 |
| 2022-09-13 | 4,691.76 | 4,726.04 | 4,662.37 | 4,726.04 | 3,325.88 | 31,390 |
| 2022-09-08 | 4,672.17 | 4,691.76 | 4,613.40 | 4,691.76 | 3,301.75 | 24,215 |
| 2022-09-07 | 4,730.94 | 4,730.94 | 4,603.60 | 4,681.96 | 3,294.86 | 30,568 |
| 2022-09-06 | 4,716.24 | 4,740.73 | 4,672.17 | 4,730.94 | 3,329.32 | 11,911 |
| 2022-09-05 | 4,672.17 | 4,721.14 | 4,667.27 | 4,672.17 | 3,287.97 | 3,885 |
| 2022-09-02 | 4,726.04 | 4,735.83 | 4,686.86 | 4,686.86 | 3,298.30 | 20,520 |
| 2022-09-01 | 4,760.32 | 4,760.32 | 4,696.65 | 4,701.55 | 3,308.64 | 12,670 |
| 2022-08-31 | 4,765.22 | 4,770.12 | 4,706.45 | 4,760.32 | 3,350.00 | 12,373 |
| 2022-08-30 | 4,745.63 | 4,770.12 | 4,672.17 | 4,735.83 | 3,332.77 | 40,167 |
| 2022-08-29 | 4,750.53 | 4,770.12 | 4,721.14 | 4,750.53 | 3,343.11 | 40,261 |
| 2022-08-26 | 4,794.60 | 4,799.50 | 4,760.32 | 4,799.50 | 3,377.57 | 13,641 |
| 2022-08-25 | 4,716.24 | 4,809.30 | 4,716.24 | 4,794.60 | 3,374.13 | 8,644 |
| 2022-08-24 | 4,775.01 | 4,775.01 | 4,701.55 | 4,716.24 | 3,318.98 | 28,027 |
| 2022-08-23 | 4,750.53 | 4,799.50 | 4,730.94 | 4,775.01 | 3,360.34 | 11,981 |
| 2022-08-22 | 4,809.30 | 4,995.40 | 4,760.32 | 4,775.01 | 3,360.34 | 19,897 |
| 2022-08-19 | 4,838.68 | 4,838.68 | 4,789.71 | 4,823.99 | 3,394.81 | 13,811 |
| 2022-08-18 | 4,868.07 | 4,868.07 | 4,784.81 | 4,809.30 | 3,384.47 | 31,922 |
| 2022-08-17 | 4,863.17 | 4,872.96 | 4,819.09 | 4,868.07 | 3,425.83 | 30,457 |
| 2022-08-16 | 4,858.27 | 4,926.83 | 4,853.37 | 4,872.96 | 3,429.27 | 40,967 |
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.