Mirae Asset Global REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,239.35 | 6,268.74 | 6,082.63 | 6,229.56 | 4,383.95 | 74,187 |
| 2022-05-17 | 6,141.40 | 6,278.53 | 6,141.40 | 6,239.35 | 4,390.85 | 44,862 |
| 2022-05-16 | 6,141.40 | 6,229.56 | 6,102.22 | 6,209.97 | 4,370.17 | 37,002 |
| 2022-05-13 | 6,063.04 | 6,151.20 | 6,063.04 | 6,141.40 | 4,321.92 | 63,604 |
| 2022-05-12 | 6,053.25 | 6,121.81 | 5,984.68 | 6,023.86 | 4,239.20 | 65,582 |
| 2022-05-11 | 5,916.12 | 6,063.04 | 5,906.32 | 6,043.45 | 4,252.99 | 50,699 |
| 2022-05-10 | 5,886.73 | 5,945.50 | 5,769.20 | 5,906.32 | 4,156.48 | 98,317 |
| 2022-05-09 | 6,033.66 | 6,053.25 | 5,925.91 | 5,945.50 | 4,184.06 | 75,634 |
| 2022-05-06 | 5,965.09 | 6,033.66 | 5,945.50 | 6,023.86 | 4,239.20 | 66,642 |
| 2022-05-04 | 6,092.43 | 6,102.22 | 5,896.53 | 5,925.91 | 4,170.27 | 322,234 |
| 2022-05-03 | 6,288.33 | 6,356.89 | 6,102.22 | 6,102.22 | 4,294.34 | 230,746 |
| 2022-05-02 | 6,474.43 | 6,503.81 | 6,307.92 | 6,317.71 | 4,445.99 | 190,624 |
| 2022-04-29 | 6,445.04 | 6,601.76 | 6,366.68 | 6,562.58 | 4,618.32 | 145,625 |
| 2022-04-28 | 6,689.92 | 6,689.92 | 6,445.04 | 6,464.63 | 4,549.39 | 177,250 |
| 2022-04-27 | 6,807.46 | 6,895.61 | 6,631.15 | 6,680.12 | 4,701.03 | 176,888 |
| 2022-04-26 | 6,542.99 | 6,797.66 | 6,464.63 | 6,699.71 | 4,714.82 | 189,371 |
| 2022-04-25 | 6,347.10 | 6,513.61 | 6,347.10 | 6,513.61 | 4,583.85 | 135,989 |
| 2022-04-22 | 6,258.94 | 6,376.48 | 6,219.76 | 6,337.30 | 4,459.78 | 74,781 |
| 2022-04-21 | 6,190.38 | 6,258.94 | 6,170.79 | 6,258.94 | 4,404.63 | 28,886 |
| 2022-04-20 | 6,219.76 | 6,249.15 | 6,170.79 | 6,190.38 | 4,356.38 | 50,141 |
| 2022-04-19 | 6,278.53 | 6,278.53 | 6,170.79 | 6,190.38 | 4,356.38 | 97,605 |
| 2022-04-18 | 6,307.92 | 6,366.68 | 6,249.15 | 6,278.53 | 4,418.42 | 99,466 |
| 2022-04-15 | 6,121.81 | 6,307.92 | 5,974.89 | 6,298.12 | 4,432.20 | 165,206 |
| 2022-04-14 | 6,121.81 | 6,200.17 | 6,014.07 | 6,053.25 | 4,259.88 | 121,521 |
| 2022-04-13 | 6,268.74 | 6,435.25 | 6,112.02 | 6,141.40 | 4,321.92 | 229,415 |
| 2022-04-12 | 6,053.25 | 6,249.15 | 6,053.25 | 6,229.56 | 4,383.95 | 150,067 |
| 2022-04-11 | 6,014.07 | 6,102.22 | 5,984.68 | 6,092.43 | 4,287.45 | 113,493 |
| 2022-04-08 | 5,867.14 | 6,043.45 | 5,857.35 | 6,014.07 | 4,232.31 | 122,301 |
| 2022-04-07 | 5,867.14 | 5,876.94 | 5,808.38 | 5,867.14 | 4,128.91 | 79,463 |
| 2022-04-06 | 5,818.17 | 5,886.73 | 5,778.99 | 5,867.14 | 4,128.91 | 65,343 |
| 2022-04-05 | 5,827.97 | 5,876.94 | 5,808.38 | 5,827.97 | 4,101.34 | 68,753 |
| 2022-04-04 | 5,739.81 | 5,827.97 | 5,700.63 | 5,827.97 | 4,101.34 | 75,784 |
| 2022-04-01 | 5,700.63 | 5,720.22 | 5,583.09 | 5,720.22 | 4,025.52 | 80,030 |
| 2022-03-31 | 5,690.84 | 5,739.81 | 5,671.25 | 5,710.43 | 4,018.62 | 62,839 |
| 2022-03-30 | 5,622.27 | 5,700.63 | 5,583.09 | 5,700.63 | 4,011.73 | 112,325 |
| 2022-03-29 | 5,671.25 | 5,681.04 | 5,612.48 | 5,641.86 | 3,943.43 | 76,250 |
| 2022-03-28 | 5,592.89 | 5,681.04 | 5,592.89 | 5,651.66 | 3,950.27 | 89,352 |
| 2022-03-25 | 5,583.09 | 5,602.68 | 5,573.30 | 5,592.89 | 3,909.20 | 62,897 |
| 2022-03-24 | 5,573.30 | 5,592.89 | 5,563.50 | 5,583.09 | 3,902.35 | 50,345 |
| 2022-03-23 | 5,583.09 | 5,592.89 | 5,563.50 | 5,573.30 | 3,895.50 | 60,672 |
| 2022-03-22 | 5,583.09 | 5,583.09 | 5,543.91 | 5,583.09 | 3,902.35 | 67,020 |
| 2022-03-21 | 5,553.71 | 5,583.09 | 5,553.71 | 5,583.09 | 3,902.35 | 36,214 |
| 2022-03-18 | 5,573.30 | 5,583.09 | 5,543.91 | 5,573.30 | 3,895.50 | 27,747 |
| 2022-03-17 | 5,573.30 | 5,573.30 | 5,543.91 | 5,543.91 | 3,874.97 | 30,906 |
| 2022-03-16 | 5,583.09 | 5,583.09 | 5,524.32 | 5,573.30 | 3,895.50 | 138,588 |
| 2022-03-15 | 5,583.09 | 5,583.09 | 5,543.91 | 5,583.09 | 3,902.35 | 57,295 |
| 2022-03-14 | 5,583.09 | 5,583.09 | 5,553.71 | 5,583.09 | 3,902.35 | 51,386 |
| 2022-03-11 | 5,573.30 | 5,583.09 | 5,534.12 | 5,583.09 | 3,902.35 | 58,828 |
| 2022-03-10 | 5,563.50 | 5,592.89 | 5,553.71 | 5,553.71 | 3,881.81 | 88,466 |
| 2022-03-08 | 5,543.91 | 5,583.09 | 5,524.32 | 5,583.09 | 3,902.35 | 99,785 |
| 2022-03-07 | 5,573.30 | 5,573.30 | 5,534.12 | 5,543.91 | 3,874.97 | 53,161 |
| 2022-03-04 | 5,583.09 | 5,583.09 | 5,534.12 | 5,573.30 | 3,895.50 | 82,011 |
| 2022-03-03 | 5,553.71 | 5,583.09 | 5,455.76 | 5,583.09 | 3,902.35 | 215,748 |
| 2022-03-02 | 5,602.68 | 5,612.48 | 5,563.50 | 5,583.09 | 3,902.35 | 62,810 |
| 2022-02-28 | 5,573.30 | 5,612.48 | 5,543.91 | 5,592.89 | 3,909.20 | 54,000 |
| 2022-02-25 | 5,583.09 | 5,602.68 | 5,563.50 | 5,563.50 | 3,888.66 | 33,582 |
| 2022-02-24 | 5,583.09 | 5,592.89 | 5,534.12 | 5,573.30 | 3,895.50 | 72,900 |
| 2022-02-23 | 5,534.12 | 5,583.09 | 5,534.12 | 5,583.09 | 3,902.35 | 31,293 |
| 2022-02-22 | 5,583.09 | 5,583.09 | 5,524.32 | 5,563.50 | 3,888.66 | 42,087 |
| 2022-02-21 | 5,563.50 | 5,573.30 | 5,534.12 | 5,553.71 | 3,881.81 | 25,069 |
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.