UK markets close in 2 hours 31 minutes

Mirae Asset Global REIT Co., Ltd. (396690.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
3,275.00-25.00 (-0.76%)
At close: 03:30PM KST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20243,300.003,300.003,255.003,275.003,275.0044,430
20 May 20243,310.003,350.003,285.003,300.003,300.0083,526
17 May 20243,265.003,310.003,235.003,305.003,305.00124,776
16 May 20243,265.003,285.003,240.003,265.003,265.0075,035
14 May 20243,275.003,280.003,230.003,260.003,260.0041,837
13 May 20243,275.003,280.003,235.003,275.003,275.0083,979
10 May 20243,250.003,300.003,225.003,250.003,250.0062,499
09 May 20243,190.003,255.003,185.003,250.003,250.00114,960
08 May 20243,150.003,210.003,125.003,190.003,190.0078,796
07 May 20243,115.003,160.003,100.003,155.003,155.0080,526
03 May 20243,045.003,130.003,045.003,110.003,110.0061,252
02 May 20243,055.003,090.003,010.003,055.003,055.0047,128
30 Apr 20243,110.003,110.003,020.003,055.003,055.0053,497
29 Apr 20243,095.003,095.003,050.003,075.003,075.0025,621
26 Apr 20243,100.003,125.003,070.003,095.003,095.0031,951
25 Apr 20243,055.003,110.003,055.003,100.003,100.0037,551
24 Apr 20243,050.003,080.003,035.003,055.003,055.0036,259
23 Apr 20242,965.003,050.002,965.003,050.003,050.0039,490
22 Apr 20242,960.002,970.002,925.002,965.002,965.0058,295
19 Apr 20243,015.003,015.002,910.002,935.002,935.0094,416
18 Apr 20242,990.002,990.002,960.002,975.002,975.0029,621
17 Apr 20243,075.003,075.002,925.002,955.002,955.00116,503
16 Apr 20243,100.003,100.002,980.003,000.003,000.0084,414
15 Apr 20243,060.003,090.003,015.003,070.003,070.0065,998
12 Apr 20243,090.003,100.003,015.003,060.003,060.0058,991
11 Apr 20243,010.003,100.002,965.003,070.003,070.0096,781
09 Apr 20243,130.003,130.002,995.003,050.003,050.00375,601
08 Apr 20243,245.003,245.003,115.003,130.003,130.00128,507
05 Apr 20243,240.003,265.003,140.003,200.003,200.00167,334
04 Apr 20243,255.003,285.003,230.003,270.003,270.0079,780
03 Apr 20243,255.003,290.003,230.003,285.003,285.0090,493
02 Apr 20243,300.003,300.003,240.003,290.003,290.00113,122
01 Apr 20243,310.003,310.003,260.003,300.003,300.00101,955
29 Mar 20243,335.003,335.003,255.003,305.003,305.0084,826
28 Mar 20243,300.003,330.003,255.003,320.003,320.00197,250
27 Mar 20243,430.003,430.003,345.003,380.003,380.00200,332
26 Mar 20243,400.003,440.003,385.003,425.003,425.00161,820
25 Mar 20243,375.003,425.003,355.003,400.003,400.00110,314
22 Mar 20243,350.003,385.003,350.003,370.003,370.0029,070
21 Mar 20243,300.003,385.003,295.003,365.003,365.00158,413
20 Mar 20243,305.003,320.003,250.003,300.003,300.0032,507
19 Mar 20243,270.003,315.003,195.003,305.003,305.00150,515
18 Mar 20243,350.003,350.003,125.003,270.003,270.00354,223
15 Mar 20243,340.003,370.003,330.003,350.003,350.0056,530
14 Mar 20243,375.003,375.003,335.003,355.003,355.0068,416
13 Mar 20243,375.003,375.003,320.003,335.003,335.0087,301
12 Mar 20243,390.003,450.003,335.003,360.003,360.00289,633
11 Mar 20243,330.003,415.003,325.003,390.003,390.00145,796
08 Mar 20243,325.003,345.003,270.003,325.003,325.00103,934
07 Mar 20243,345.003,390.003,270.003,300.003,300.00234,523
06 Mar 20243,240.003,345.003,190.003,345.003,345.00226,396
05 Mar 20243,110.003,240.003,110.003,235.003,235.00236,206
04 Mar 20243,045.003,135.003,045.003,130.003,130.00144,017
29 Feb 20243,020.003,060.003,020.003,045.003,045.0063,423
28 Feb 20243,030.003,045.003,005.003,030.003,030.0037,271
27 Feb 20243,040.003,040.003,010.003,015.003,015.0050,497
26 Feb 20243,050.003,070.003,020.003,040.003,040.0090,964
23 Feb 20243,015.003,080.002,985.003,050.003,050.0085,361
22 Feb 20242,985.003,030.002,950.003,015.003,015.0080,828
21 Feb 20242,990.002,995.002,955.002,985.002,985.0067,188
20 Feb 20243,015.003,020.002,950.002,990.002,990.0054,848
19 Feb 20242,955.003,025.002,930.003,005.003,005.00145,472
16 Feb 20242,940.002,970.002,885.002,960.002,960.00132,116
15 Feb 20242,990.002,990.002,925.002,945.002,945.0068,288
14 Feb 20242,925.002,985.002,925.002,960.002,960.00140,489
13 Feb 20242,935.002,980.002,900.002,970.002,970.00118,304
08 Feb 20242,930.002,930.002,900.002,925.002,925.0091,009
07 Feb 20242,885.002,930.002,860.002,930.002,930.00114,835
06 Feb 20242,895.002,900.002,860.002,880.002,880.0094,021
05 Feb 20242,830.002,905.002,800.002,900.002,900.00144,968
02 Feb 20242,770.002,830.002,755.002,830.002,830.00103,631
01 Feb 20242,700.002,780.002,695.002,770.002,770.00161,818
31 Jan 20242,700.002,700.002,675.002,700.002,700.0096,269
30 Jan 20242,685.002,725.002,685.002,695.002,695.00151,135
29 Jan 20242,700.002,720.002,685.002,685.002,685.0094,726
26 Jan 20242,650.002,710.002,650.002,700.002,700.00127,990
25 Jan 20242,655.002,675.002,645.002,655.002,655.00106,426
24 Jan 20242,675.002,675.002,640.002,655.002,655.00108,940
23 Jan 20242,660.002,675.002,650.002,660.002,660.0098,111
22 Jan 20242,650.002,690.002,640.002,660.002,660.0085,742
19 Jan 20242,635.002,675.002,635.002,650.002,650.0079,767
18 Jan 20242,640.002,645.002,620.002,635.002,635.0059,826
17 Jan 20242,700.002,730.002,610.002,645.002,645.00137,467
16 Jan 20242,740.002,755.002,695.002,710.002,710.00129,380
15 Jan 20242,790.002,790.002,745.002,750.002,750.0019,657
12 Jan 20242,775.002,810.002,745.002,765.002,765.0098,684
11 Jan 20242,740.002,790.002,740.002,775.002,775.00211,699
10 Jan 20242,790.002,790.002,745.002,755.002,755.00139,109
09 Jan 20242,750.002,790.002,740.002,790.002,790.00285,095
08 Jan 20242,715.002,745.002,715.002,745.002,745.00222,457
05 Jan 20242,730.002,735.002,700.002,715.002,715.00145,227
04 Jan 20242,760.002,770.002,735.002,745.002,745.00174,814
03 Jan 20242,765.002,775.002,740.002,760.002,760.00145,029
02 Jan 20242,700.002,770.002,700.002,765.002,765.00221,823
28 Dec 20232,680.002,720.002,650.002,700.002,700.0081,275
27 Dec 20232,680.002,700.002,650.002,685.002,685.0081,495
26 Dec 20232,710.002,725.002,660.002,695.002,695.00120,317
22 Dec 20232,795.002,795.002,720.002,720.002,720.00127,691
21 Dec 20232,720.002,765.002,710.002,755.002,755.0099,177
20 Dec 20232,695.002,725.002,690.002,720.002,720.00110,826
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...