Mirae Asset Global REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,833.78 | 4,863.17 | 4,819.09 | 4,858.27 | 3,418.93 | 53,412 |
| 2022-08-11 | 4,858.27 | 4,858.27 | 4,750.53 | 4,833.78 | 3,401.70 | 18,679 |
| 2022-08-10 | 4,770.12 | 4,789.71 | 4,735.83 | 4,750.53 | 3,343.11 | 15,486 |
| 2022-08-09 | 4,838.68 | 4,848.48 | 4,775.01 | 4,775.01 | 3,360.34 | 22,108 |
| 2022-08-08 | 4,814.19 | 4,833.78 | 4,804.40 | 4,833.78 | 3,401.70 | 47,462 |
| 2022-08-05 | 4,755.42 | 4,814.19 | 4,750.53 | 4,804.40 | 3,381.02 | 52,749 |
| 2022-08-04 | 4,794.60 | 4,794.60 | 4,740.73 | 4,755.42 | 3,346.56 | 38,606 |
| 2022-08-03 | 4,765.22 | 4,765.22 | 4,711.35 | 4,760.32 | 3,350.00 | 44,829 |
| 2022-08-02 | 4,726.04 | 4,809.30 | 4,701.55 | 4,775.01 | 3,360.34 | 103,323 |
| 2022-08-01 | 4,711.35 | 4,726.04 | 4,652.58 | 4,726.04 | 3,325.88 | 41,996 |
| 2022-07-29 | 4,642.78 | 4,721.14 | 4,642.78 | 4,716.24 | 3,318.98 | 49,264 |
| 2022-07-28 | 4,677.06 | 4,681.96 | 4,637.89 | 4,637.89 | 3,263.84 | 49,312 |
| 2022-07-27 | 4,564.42 | 4,672.17 | 4,510.55 | 4,672.17 | 3,287.97 | 31,489 |
| 2022-07-26 | 4,490.96 | 4,569.32 | 4,471.37 | 4,569.32 | 3,215.59 | 47,686 |
| 2022-07-25 | 4,441.99 | 4,505.65 | 4,441.99 | 4,486.06 | 3,157.00 | 14,927 |
| 2022-07-22 | 4,461.58 | 4,495.86 | 4,441.99 | 4,495.86 | 3,163.89 | 36,180 |
| 2022-07-21 | 4,554.63 | 4,618.30 | 4,329.35 | 4,476.27 | 3,150.10 | 114,273 |
| 2022-07-20 | 4,549.73 | 4,637.89 | 4,530.14 | 4,613.40 | 3,246.61 | 23,340 |
| 2022-07-19 | 4,559.53 | 4,584.01 | 4,520.35 | 4,535.04 | 3,191.46 | 20,231 |
| 2022-07-18 | 4,466.47 | 4,554.63 | 4,451.78 | 4,554.63 | 3,205.25 | 39,915 |
| 2022-07-15 | 4,466.47 | 4,500.76 | 4,417.50 | 4,471.37 | 3,146.66 | 30,196 |
| 2022-07-14 | 4,437.09 | 4,515.45 | 4,432.19 | 4,476.27 | 3,150.10 | 27,762 |
| 2022-07-13 | 4,476.27 | 4,481.17 | 4,412.60 | 4,446.88 | 3,129.43 | 54,903 |
| 2022-07-12 | 4,544.83 | 4,549.73 | 4,432.19 | 4,476.27 | 3,150.10 | 50,509 |
| 2022-07-11 | 4,681.96 | 4,686.86 | 4,544.83 | 4,544.83 | 3,198.36 | 54,239 |
| 2022-07-08 | 4,608.50 | 4,677.06 | 4,603.60 | 4,677.06 | 3,291.41 | 28,701 |
| 2022-07-07 | 4,525.24 | 4,608.50 | 4,515.45 | 4,603.60 | 3,239.71 | 34,003 |
| 2022-07-06 | 4,564.42 | 4,608.50 | 4,535.04 | 4,535.04 | 3,191.46 | 46,014 |
| 2022-07-05 | 4,564.42 | 4,637.89 | 4,539.94 | 4,618.30 | 3,250.05 | 83,328 |
| 2022-07-04 | 4,775.01 | 4,779.91 | 4,530.14 | 4,574.22 | 3,219.04 | 170,695 |
| 2022-07-01 | 4,819.09 | 4,858.27 | 4,750.53 | 4,775.01 | 3,360.34 | 85,683 |
| 2022-06-30 | 4,907.24 | 4,907.24 | 4,804.40 | 4,823.99 | 3,394.81 | 101,775 |
| 2022-06-29 | 4,995.40 | 5,054.17 | 4,907.24 | 4,907.24 | 3,453.40 | 83,069 |
| 2022-06-28 | 5,044.37 | 5,122.73 | 5,005.19 | 5,122.73 | 3,605.04 | 89,829 |
| 2022-06-27 | 4,975.81 | 5,044.37 | 4,936.63 | 5,044.37 | 3,549.90 | 122,601 |
| 2022-06-24 | 4,917.04 | 4,985.60 | 4,823.99 | 4,917.04 | 3,460.29 | 90,058 |
| 2022-06-23 | 4,995.40 | 4,995.40 | 4,804.40 | 4,828.89 | 3,398.25 | 207,694 |
| 2022-06-22 | 5,122.73 | 5,171.71 | 4,917.04 | 5,005.19 | 3,522.33 | 190,675 |
| 2022-06-21 | 5,201.09 | 5,201.09 | 4,995.40 | 5,132.53 | 3,611.94 | 106,205 |
| 2022-06-20 | 5,485.14 | 5,514.53 | 5,142.32 | 5,201.09 | 3,660.19 | 206,886 |
| 2022-06-17 | 5,475.35 | 5,524.32 | 5,338.22 | 5,514.53 | 3,880.76 | 107,659 |
| 2022-06-16 | 5,445.96 | 5,583.09 | 5,445.96 | 5,514.53 | 3,880.76 | 63,871 |
| 2022-06-15 | 5,573.30 | 5,573.30 | 5,387.19 | 5,445.96 | 3,832.51 | 109,134 |
| 2022-06-14 | 5,602.68 | 5,710.43 | 5,436.17 | 5,573.30 | 3,922.12 | 271,146 |
| 2022-06-13 | 5,896.53 | 5,896.53 | 5,690.84 | 5,730.02 | 4,032.41 | 86,093 |
| 2022-06-10 | 5,994.48 | 5,994.48 | 5,847.56 | 5,896.53 | 4,149.59 | 99,797 |
| 2022-06-09 | 6,043.45 | 6,112.02 | 5,965.09 | 5,984.68 | 4,211.63 | 111,964 |
| 2022-06-08 | 6,200.17 | 6,200.17 | 6,063.04 | 6,072.84 | 4,273.67 | 138,461 |
| 2022-06-07 | 6,141.40 | 6,239.35 | 6,141.40 | 6,200.17 | 4,363.27 | 91,155 |
| 2022-06-03 | 6,376.48 | 6,454.84 | 6,043.45 | 6,219.76 | 4,377.06 | 467,935 |
| 2022-06-02 | 6,425.45 | 6,533.20 | 6,415.66 | 6,503.81 | 4,576.96 | 37,076 |
| 2022-05-31 | 6,317.71 | 6,513.61 | 6,200.17 | 6,513.61 | 4,583.85 | 162,961 |
| 2022-05-30 | 6,337.30 | 6,405.86 | 6,258.94 | 6,337.30 | 4,459.78 | 47,087 |
| 2022-05-27 | 6,503.81 | 6,503.81 | 6,317.71 | 6,356.89 | 4,473.56 | 118,554 |
| 2022-05-26 | 6,337.30 | 6,454.84 | 6,307.92 | 6,454.84 | 4,542.49 | 98,935 |
| 2022-05-25 | 6,219.76 | 6,376.48 | 6,190.38 | 6,337.30 | 4,459.78 | 76,003 |
| 2022-05-24 | 6,200.17 | 6,249.15 | 6,170.79 | 6,219.76 | 4,377.06 | 38,164 |
| 2022-05-23 | 6,307.92 | 6,307.92 | 6,160.99 | 6,200.17 | 4,363.27 | 17,971 |
| 2022-05-20 | 6,141.40 | 6,209.97 | 6,112.02 | 6,190.38 | 4,356.38 | 33,846 |
| 2022-05-19 | 6,082.63 | 6,151.20 | 6,082.63 | 6,131.61 | 4,315.02 | 43,436 |
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.