Mirae Asset Global REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,573.30 | 5,583.09 | 5,534.12 | 5,563.50 | 3,888.66 | 16,090 |
| 2022-02-17 | 5,592.89 | 5,592.89 | 5,553.71 | 5,573.30 | 3,895.50 | 42,855 |
| 2022-02-16 | 5,583.09 | 5,583.09 | 5,543.91 | 5,563.50 | 3,888.66 | 40,192 |
| 2022-02-15 | 5,534.12 | 5,583.09 | 5,534.12 | 5,543.91 | 3,874.97 | 61,924 |
| 2022-02-14 | 5,485.14 | 5,583.09 | 5,475.35 | 5,534.12 | 3,868.12 | 72,425 |
| 2022-02-11 | 5,573.30 | 5,612.48 | 5,514.53 | 5,514.53 | 3,854.43 | 106,921 |
| 2022-02-10 | 5,583.09 | 5,612.48 | 5,534.12 | 5,583.09 | 3,902.35 | 100,126 |
| 2022-02-09 | 5,553.71 | 5,583.09 | 5,485.14 | 5,583.09 | 3,902.35 | 88,121 |
| 2022-02-08 | 5,524.32 | 5,573.30 | 5,475.35 | 5,553.71 | 3,881.81 | 104,838 |
| 2022-02-07 | 5,436.17 | 5,553.71 | 5,436.17 | 5,553.71 | 3,881.81 | 111,004 |
| 2022-02-04 | 5,387.19 | 5,485.14 | 5,387.19 | 5,475.35 | 3,827.04 | 77,228 |
| 2022-02-03 | 5,387.19 | 5,455.76 | 5,338.22 | 5,436.17 | 3,799.66 | 118,655 |
| 2022-01-28 | 5,299.04 | 5,387.19 | 5,269.66 | 5,377.40 | 3,758.58 | 105,772 |
| 2022-01-27 | 5,348.02 | 5,387.19 | 5,289.25 | 5,308.84 | 3,710.66 | 174,079 |
| 2022-01-26 | 5,299.04 | 5,357.81 | 5,279.45 | 5,348.02 | 3,738.04 | 54,529 |
| 2022-01-25 | 5,308.84 | 5,377.40 | 5,308.84 | 5,328.43 | 3,724.35 | 177,647 |
| 2022-01-24 | 5,250.07 | 5,377.40 | 5,250.07 | 5,348.02 | 3,738.04 | 113,430 |
| 2022-01-21 | 5,240.27 | 5,269.66 | 5,220.68 | 5,269.66 | 3,683.27 | 80,942 |
| 2022-01-20 | 5,181.50 | 5,230.48 | 5,171.71 | 5,220.68 | 3,649.04 | 53,993 |
| 2022-01-19 | 5,191.30 | 5,250.07 | 5,191.30 | 5,191.30 | 3,628.50 | 81,946 |
| 2022-01-18 | 5,210.89 | 5,289.25 | 5,181.50 | 5,210.89 | 3,642.19 | 85,059 |
| 2022-01-17 | 5,240.27 | 5,259.86 | 5,201.09 | 5,210.89 | 3,642.19 | 104,690 |
| 2022-01-14 | 5,250.07 | 5,289.25 | 5,240.27 | 5,259.86 | 3,676.42 | 88,613 |
| 2022-01-13 | 5,250.07 | 5,289.25 | 5,250.07 | 5,279.45 | 3,690.12 | 53,227 |
| 2022-01-12 | 5,289.25 | 5,289.25 | 5,240.27 | 5,269.66 | 3,683.27 | 85,189 |
| 2022-01-11 | 5,318.63 | 5,338.22 | 5,259.86 | 5,269.66 | 3,683.27 | 110,106 |
| 2022-01-10 | 5,308.84 | 5,338.22 | 5,299.04 | 5,318.63 | 3,717.50 | 85,223 |
| 2022-01-07 | 5,338.22 | 5,348.02 | 5,308.84 | 5,338.22 | 3,731.19 | 107,586 |
| 2022-01-06 | 5,357.81 | 5,377.40 | 5,318.63 | 5,338.22 | 3,731.19 | 108,072 |
| 2022-01-05 | 5,377.40 | 5,387.19 | 5,357.81 | 5,357.81 | 3,744.89 | 160,561 |
| 2022-01-04 | 5,377.40 | 5,396.99 | 5,338.22 | 5,377.40 | 3,758.58 | 128,072 |
| 2022-01-03 | 5,289.25 | 5,387.19 | 5,269.66 | 5,377.40 | 3,758.58 | 378,034 |
| 2021-12-30 | 5,475.35 | 5,485.14 | 5,416.58 | 5,436.17 | 3,799.66 | 77,872 |
| 2021-12-29 | 5,416.58 | 5,494.94 | 5,406.78 | 5,445.96 | 3,806.50 | 57,242 |
| 2021-12-28 | 5,475.35 | 5,475.35 | 5,426.37 | 5,455.76 | 3,813.35 | 122,017 |
| 2021-12-27 | 5,485.14 | 5,485.14 | 5,426.37 | 5,475.35 | 3,827.04 | 96,182 |
| 2021-12-24 | 5,494.94 | 5,524.32 | 5,475.35 | 5,485.14 | 3,833.89 | 132,911 |
| 2021-12-23 | 5,416.58 | 5,494.94 | 5,406.78 | 5,485.14 | 3,833.89 | 125,384 |
| 2021-12-22 | 5,436.17 | 5,436.17 | 5,367.61 | 5,416.58 | 3,785.96 | 82,717 |
| 2021-12-21 | 5,426.37 | 5,455.76 | 5,338.22 | 5,445.96 | 3,806.50 | 171,451 |
| 2021-12-20 | 5,485.14 | 5,485.14 | 5,377.40 | 5,455.76 | 3,813.35 | 296,627 |
| 2021-12-17 | 5,583.09 | 5,583.09 | 5,445.96 | 5,524.32 | 3,861.27 | 283,975 |
| 2021-12-16 | 5,671.25 | 5,720.22 | 5,494.94 | 5,602.68 | 3,916.04 | 380,018 |
| 2021-12-15 | 5,416.58 | 5,671.25 | 5,416.58 | 5,661.45 | 3,957.12 | 705,706 |
| 2021-12-14 | 5,338.22 | 5,475.35 | 5,279.45 | 5,445.96 | 3,806.50 | 484,068 |
| 2021-12-13 | 5,220.68 | 5,338.22 | 5,191.30 | 5,338.22 | 3,731.19 | 448,207 |
| 2021-12-10 | 5,171.71 | 5,210.89 | 5,171.71 | 5,210.89 | 3,642.19 | 308,260 |
| 2021-12-09 | 5,161.91 | 5,210.89 | 5,142.32 | 5,201.09 | 3,635.35 | 518,432 |
| 2021-12-08 | 5,132.53 | 5,171.71 | 5,103.14 | 5,161.91 | 3,607.96 | 498,680 |
| 2021-12-07 | 5,132.53 | 5,142.32 | 5,103.14 | 5,132.53 | 3,587.42 | 437,602 |
| 2021-12-06 | 5,112.94 | 5,132.53 | 5,083.55 | 5,132.53 | 3,587.42 | 680,895 |
| 2021-12-03 | 5,201.09 | 5,240.27 | 5,073.76 | 5,122.73 | 3,580.58 | 9,041,863 |
← NewerPage 20 of 20 · 1,192 trading days
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.