Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 396690.KO stock page

Mirae Asset Global REIT Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-242,740.002,745.002,690.002,730.002,462.0913,312
2025-04-232,720.002,740.002,670.002,740.002,471.1129,574
2025-04-222,705.002,725.002,630.002,715.002,448.5629,641
2025-04-212,680.002,705.002,650.002,705.002,439.5432,307
2025-04-182,645.002,675.002,625.002,675.002,412.4924,080
2025-04-172,630.002,645.002,620.002,645.002,385.4317,749
2025-04-162,640.002,640.002,610.002,630.002,371.9014,561
2025-04-152,600.002,640.002,590.002,640.002,380.9230,659
2025-04-142,625.002,625.002,590.002,600.002,344.8542,155
2025-04-112,620.002,625.002,575.002,625.002,367.4026,493
2025-04-102,535.002,625.002,535.002,625.002,367.4022,877
2025-04-092,615.002,615.002,495.002,530.002,281.7238,125
2025-04-082,570.002,640.002,515.002,570.002,317.7956,833
2025-04-072,650.002,650.002,530.002,570.002,317.7962,480
2025-04-042,650.002,650.002,600.002,640.002,380.9237,509
2025-04-032,635.002,650.002,600.002,640.002,380.9228,304
2025-04-022,645.002,645.002,617.002,635.002,376.4124,425
2025-04-012,550.002,645.002,550.002,635.002,376.4151,201
2025-03-312,675.002,675.002,565.002,590.002,335.8379,215
2025-03-282,600.002,660.002,600.002,650.002,389.9496,189
2025-03-272,725.002,735.002,695.002,710.002,315.9958,752
2025-03-262,700.002,740.002,700.002,720.002,324.5450,650
2025-03-252,750.002,770.002,740.002,740.002,341.6359,155
2025-03-242,770.002,770.002,745.002,770.002,367.2726,110
2025-03-212,770.002,770.002,750.002,770.002,367.2729,130
2025-03-202,760.002,780.002,755.002,770.002,367.2729,721
2025-03-192,760.002,765.002,740.002,760.002,358.7248,319
2025-03-182,755.002,760.002,740.002,755.002,354.4524,855
2025-03-172,760.002,760.002,740.002,755.002,354.4523,143
2025-03-142,775.002,780.002,730.002,760.002,358.7220,991
2025-03-132,785.002,785.002,715.002,770.002,367.2732,039
2025-03-122,765.002,800.002,760.002,785.002,380.0838,874
2025-03-112,820.002,820.002,600.002,785.002,380.0873,801
2025-03-102,835.002,835.002,790.002,820.002,410.0023,117
2025-03-072,805.002,845.002,805.002,835.002,422.8238,360
2025-03-062,795.002,840.002,795.002,840.002,427.0945,300
2025-03-052,775.002,825.002,775.002,825.002,414.2749,001
2025-03-042,745.002,800.002,725.002,775.002,371.5453,245
2025-02-282,700.002,745.002,690.002,745.002,345.9048,417
2025-02-272,735.002,735.002,685.002,700.002,307.4449,381
2025-02-262,720.002,720.002,680.002,705.002,311.7224,443
2025-02-252,730.002,730.002,680.002,700.002,307.4491,484
2025-02-242,675.002,720.002,670.002,700.002,307.4447,161
2025-02-212,640.002,680.002,640.002,675.002,286.0843,978
2025-02-202,620.002,640.002,600.002,640.002,256.1737,906
2025-02-192,600.002,650.002,595.002,620.002,239.0767,757
2025-02-182,600.002,610.002,580.002,600.002,221.9844,915
2025-02-172,595.002,605.002,580.002,600.002,221.9837,324
2025-02-142,590.002,595.002,580.002,595.002,217.7120,629
2025-02-132,595.002,595.002,580.002,590.002,213.4414,988
2025-02-122,600.002,600.002,565.002,595.002,217.7143,433
2025-02-112,600.002,600.002,580.002,600.002,221.9841,079
2025-02-102,600.002,605.002,570.002,600.002,221.9858,947
2025-02-072,590.002,610.002,580.002,600.002,221.9820,590
2025-02-062,590.002,600.002,580.002,590.002,213.4425,076
2025-02-052,580.002,590.002,500.002,590.002,213.4433,797
2025-02-042,575.002,605.002,560.002,580.002,204.8961,107
2025-02-032,625.002,625.002,560.002,575.002,200.6241,447
2025-01-312,550.002,630.002,550.002,610.002,230.5346,570
2025-01-242,505.002,620.002,505.002,550.002,179.2541,705
← NewerPage 7 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30130.0000 KRW
2025-09-29135.0000 KRW
2025-03-28142.0000 KRW
2024-09-27132.0000 KRW
2024-03-28120.0000 KRW
2023-09-26136.7473 KRW
2023-03-30140.3939 KRW
2022-09-29134.9240 KRW
2022-03-3038.2893 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.