Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Miraeasset Maps REIT 1 Co., Ltd. (357250.KS)

2,770.00
+40.00
+(1.47%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,730.002,770.002,710.002,770.002,770.0046,701
Apr 30, 20252,730.002,730.002,700.002,730.002,730.0037,558
Apr 29, 20252,715.002,725.002,685.002,715.002,715.0066,157
Apr 28, 20252,695.002,720.002,675.002,700.002,700.0056,035
Apr 25, 20252,685.002,695.002,680.002,695.002,695.0029,159
Apr 24, 20252,690.002,695.002,670.002,675.002,675.0029,872
Apr 23, 20252,680.002,680.002,655.002,670.002,670.0013,457
Apr 22, 20252,695.002,695.002,660.002,660.002,660.008,980
Apr 21, 20252,700.002,700.002,670.002,680.002,680.0010,304
Apr 18, 20252,685.002,685.002,660.002,680.002,680.0015,384
Apr 17, 20252,690.002,690.002,625.002,680.002,680.0012,176
Apr 16, 20252,700.002,700.002,625.002,670.002,670.0021,198
Apr 15, 20252,650.002,650.002,620.002,645.002,645.0012,312
Apr 14, 20252,630.002,655.002,605.002,620.002,620.0018,303
Apr 11, 20252,645.002,655.002,575.002,630.002,630.0017,141
Apr 10, 20252,655.002,655.002,605.002,615.002,615.0039,227
Apr 9, 20252,640.002,645.002,550.002,590.002,590.0051,600
Apr 8, 20252,670.002,670.002,615.002,625.002,625.0029,061
Apr 7, 20252,680.002,680.002,605.002,610.002,610.0070,081
Apr 4, 20252,680.002,680.002,645.002,680.002,680.0035,818
Apr 3, 20252,680.002,685.002,655.002,675.002,675.0028,354
Apr 2, 20252,685.002,685.002,645.002,675.002,675.0016,071
Apr 1, 20252,650.002,680.002,640.002,670.002,670.0025,172
Mar 31, 20252,675.002,675.002,620.002,650.002,650.0037,006
Mar 28, 20252,680.002,685.002,655.002,670.002,670.0044,991
Mar 27, 20252,700.002,700.002,655.002,680.002,680.0028,221
Mar 26, 20252,690.002,690.002,640.002,680.002,680.0019,941
Mar 25, 20252,705.002,705.002,665.002,675.002,675.0012,969
Mar 24, 20252,705.002,705.002,665.002,670.002,670.0011,139
Mar 21, 20252,660.002,685.002,645.002,670.002,670.0032,732
Mar 20, 20252,650.002,670.002,645.002,670.002,670.0022,522
Mar 19, 20252,630.002,645.002,620.002,645.002,645.0026,065
Mar 18, 20252,650.002,650.002,620.002,630.002,630.0014,975
Mar 17, 20252,625.002,645.002,610.002,620.002,620.0015,980
Mar 14, 20252,605.002,660.002,605.002,625.002,625.0040,367
Mar 13, 20252,650.002,670.002,625.002,645.002,645.0033,770
Mar 12, 20252,655.002,690.002,655.002,660.002,660.0026,955
Mar 11, 20252,695.002,695.002,640.002,675.002,675.0033,551
Mar 10, 20252,700.002,705.002,680.002,700.002,700.0029,662
Mar 7, 20252,675.002,710.002,630.002,700.002,700.0039,469
Mar 6, 20252,635.002,685.002,610.002,680.002,680.0036,899
Mar 5, 20252,595.002,630.002,595.002,630.002,630.0048,260
Mar 4, 20252,610.002,610.002,580.002,595.002,595.0013,519
Feb 28, 20252,585.002,595.002,570.002,585.002,585.0027,132
Feb 27, 20252,565.002,590.002,540.002,590.002,590.0025,701
Feb 26, 20252,545.002,570.002,530.002,550.002,550.0059,840
Feb 25, 20252,505.002,540.002,500.002,525.002,525.0036,881
Feb 24, 20252,500.002,520.002,490.002,505.002,505.0036,121
Feb 21, 20252,505.002,510.002,485.002,500.002,500.0062,449
Feb 20, 20252,515.002,525.002,490.002,500.002,500.0041,759
Feb 19, 20252,485.002,515.002,485.002,515.002,515.0070,056
Feb 18, 20252,505.002,505.002,480.002,505.002,505.0030,947
Feb 17, 20252,480.002,510.002,475.002,500.002,500.0044,477
Feb 14, 20252,490.002,500.002,465.002,480.002,480.0023,130
Feb 13, 20252,500.002,505.002,480.002,490.002,490.0012,676
Feb 12, 20252,525.002,525.002,485.002,500.002,500.0017,399
Feb 11, 20252,520.002,520.002,490.002,515.002,515.006,173
Feb 10, 20252,535.002,540.002,490.002,490.002,490.0042,110
Feb 7, 20252,515.002,520.002,505.002,520.002,520.008,509
Feb 6, 20252,515.002,515.002,495.002,510.002,510.0019,739
Feb 5, 20252,510.002,510.002,490.002,505.002,505.0011,800
Feb 4, 20252,520.002,520.002,490.002,500.002,500.0041,790
Feb 3, 20252,540.002,540.002,485.002,490.002,490.0037,670
Jan 31, 20252,520.002,520.002,500.002,520.002,520.0019,275
Jan 24, 20252,525.002,565.002,500.002,520.002,520.0025,300
Jan 23, 20252,540.002,545.002,510.002,515.002,515.008,939
Jan 22, 20252,505.002,540.002,505.002,530.002,530.0012,661
Jan 21, 20252,540.002,540.002,505.002,505.002,505.0021,757
Jan 20, 20252,550.002,555.002,510.002,535.002,535.0019,165
Jan 17, 20252,575.002,575.002,540.002,545.002,545.0025,067
Jan 16, 20252,570.002,600.002,545.002,560.002,560.0025,265
Jan 15, 20252,565.002,575.002,550.002,560.002,560.008,844
Jan 14, 20252,540.002,555.002,525.002,555.002,555.0021,855
Jan 13, 20252,585.002,585.002,535.002,540.002,540.0013,142
Jan 10, 20252,540.002,625.002,535.002,585.002,585.0071,632
Jan 9, 20252,550.002,550.002,500.002,535.002,535.0050,515
Jan 8, 20252,500.002,550.002,500.002,540.002,540.0040,431
Jan 7, 20252,580.002,600.002,520.002,520.002,520.0057,080
Jan 6, 20252,540.002,555.002,530.002,550.002,550.0018,786
Jan 3, 20252,560.002,560.002,485.002,540.002,540.0065,496
Jan 2, 20252,460.002,505.002,460.002,505.002,505.0018,537
Dec 30, 20242,435.002,500.002,435.002,470.002,470.0039,070
Dec 27, 20242,520.002,540.002,470.002,485.002,485.0014,010
Dec 26, 20242,500.002,580.002,455.002,525.002,525.0066,414
Dec 24, 20242,470.002,505.002,450.002,500.002,500.0045,478
Dec 23, 20242,445.002,470.002,400.002,470.002,470.0034,332
Dec 20, 20242,485.002,485.002,395.002,445.002,445.0069,207
Dec 19, 20242,470.002,470.002,420.002,455.002,455.0023,178
Dec 18, 20242,430.002,490.002,400.002,470.002,470.0062,463
Dec 17, 20242,450.002,455.002,420.002,430.002,430.0032,173
Dec 16, 20242,450.002,450.002,400.002,425.002,425.0012,796
Dec 13, 20242,450.002,450.002,405.002,425.002,425.0033,788
Dec 12, 20242,415.002,445.002,400.002,445.002,445.0041,252
Dec 11, 20242,370.002,410.002,360.002,405.002,405.0067,230
Dec 10, 20242,380.002,385.002,330.002,365.002,365.0042,858
Dec 9, 20242,360.002,415.002,290.002,330.002,330.00164,997
Dec 6, 20242,420.002,420.002,375.002,410.002,410.0065,074
Dec 5, 20242,490.002,490.002,395.002,395.002,395.00117,191
Dec 4, 20242,450.002,500.002,410.002,465.002,465.00108,178
Dec 3, 20242,540.002,540.002,465.002,480.002,480.00165,551
Dec 2, 20242,595.002,600.002,525.002,540.002,540.00108,176
Nov 29, 20242,615.002,650.002,555.002,595.002,595.00107,825
Nov 28, 2024 132 Dividend
Nov 28, 20242,610.002,620.002,575.002,600.002,600.0093,348
Nov 27, 20242,720.002,720.002,680.002,690.002,558.0068,783
Nov 26, 20242,720.002,725.002,700.002,710.002,577.0252,504
Nov 25, 20242,720.002,730.002,700.002,720.002,586.5351,738
Nov 22, 20242,720.002,720.002,695.002,720.002,586.5331,171
Nov 21, 20242,710.002,730.002,670.002,720.002,586.5356,016
Nov 20, 20242,700.002,720.002,685.002,695.002,562.7527,781
Nov 19, 20242,720.002,720.002,650.002,695.002,562.7566,497
Nov 18, 20242,675.002,740.002,660.002,690.002,558.0067,598
Nov 15, 20242,640.002,680.002,595.002,660.002,529.4774,803
Nov 14, 20242,720.002,720.002,600.002,630.002,500.94178,874
Nov 13, 20242,700.002,735.002,670.002,700.002,567.5175,146
Nov 12, 20242,775.002,805.002,680.002,700.002,567.51149,678
Nov 11, 20242,870.002,870.002,790.002,810.002,672.1181,871
Nov 8, 20242,855.002,895.002,850.002,870.002,729.1754,368
Nov 7, 20242,900.002,900.002,850.002,880.002,738.6849,572
Nov 6, 20242,905.002,910.002,860.002,885.002,743.4367,157
Nov 5, 20242,925.002,930.002,890.002,910.002,767.2032,984
Nov 4, 20242,955.002,955.002,905.002,910.002,767.2031,866
Nov 1, 20242,935.002,960.002,915.002,955.002,810.0018,815
Oct 31, 20242,935.002,945.002,910.002,935.002,790.9834,417
Oct 30, 20242,955.002,955.002,900.002,920.002,776.7190,438
Oct 29, 20242,970.002,970.002,930.002,955.002,810.0079,344
Oct 28, 20243,015.003,015.002,925.002,950.002,805.2492,310
Oct 25, 20243,060.003,060.002,990.003,010.002,862.3040,207
Oct 24, 20243,080.003,080.002,995.003,050.002,900.3397,846
Oct 23, 20243,095.003,095.003,040.003,065.002,914.6049,909
Oct 22, 20243,110.003,110.003,070.003,090.002,938.3721,627
Oct 21, 20243,120.003,120.003,065.003,095.002,943.1324,727
Oct 18, 20243,110.003,140.003,080.003,090.002,938.3734,055
Oct 17, 20243,085.003,120.003,060.003,095.002,943.1336,986
Oct 16, 20243,080.003,085.003,070.003,085.002,933.629,922
Oct 15, 20243,100.003,105.002,920.003,080.002,928.8626,930
Oct 14, 20243,070.003,090.003,050.003,080.002,928.8632,219
Oct 11, 20243,070.003,080.003,065.003,070.002,919.3545,001
Oct 10, 20243,065.003,100.003,050.003,070.002,919.3541,008
Oct 8, 20243,120.003,120.003,055.003,065.002,914.6063,990
Oct 7, 20243,095.003,120.003,080.003,100.002,947.8826,102
Oct 4, 20243,120.003,120.003,075.003,105.002,952.6443,115
Oct 2, 20243,120.003,140.003,090.003,110.002,957.3942,281
Sep 30, 20243,140.003,150.003,125.003,140.002,985.9237,744
Sep 27, 20243,160.003,160.003,125.003,145.002,990.6715,885
Sep 26, 20243,140.003,150.003,130.003,150.002,995.4319,547
Sep 25, 20243,155.003,155.003,125.003,140.002,985.9231,396
Sep 24, 20243,145.003,145.003,120.003,140.002,985.9224,758
Sep 23, 20243,145.003,150.003,125.003,135.002,981.1624,936
Sep 20, 20243,150.003,155.003,125.003,145.002,990.6732,452
Sep 19, 20243,150.003,175.003,145.003,150.002,995.4342,020
Sep 13, 20243,180.003,180.003,150.003,165.003,009.6912,099
Sep 12, 20243,140.003,190.003,120.003,180.003,023.96111,827
Sep 11, 20243,140.003,140.003,125.003,140.002,985.9215,763
Sep 10, 20243,145.003,145.003,115.003,130.002,976.4126,625
Sep 9, 20243,140.003,140.003,120.003,135.002,981.1618,396
Sep 6, 20243,170.003,170.003,100.003,140.002,985.9246,842
Sep 5, 20243,130.003,155.003,100.003,130.002,976.4143,385
Sep 4, 20243,175.003,175.003,115.003,130.002,976.4150,640
Sep 3, 20243,195.003,200.003,160.003,175.003,019.2015,554
Sep 2, 20243,190.003,190.003,150.003,180.003,023.9631,564
Aug 30, 20243,160.003,190.003,155.003,180.003,023.9626,166
Aug 29, 20243,175.003,175.003,140.003,160.003,004.9438,784
Aug 28, 20243,140.003,185.003,130.003,175.003,019.2071,859
Aug 27, 20243,145.003,145.003,120.003,140.002,985.9252,839
Aug 26, 20243,150.003,155.003,125.003,145.002,990.6745,735
Aug 23, 20243,180.003,180.003,140.003,150.002,995.4343,913
Aug 22, 20243,150.003,220.003,140.003,155.003,000.1836,517
Aug 21, 20243,125.003,155.003,120.003,150.002,995.4385,504
Aug 20, 20243,090.003,125.003,085.003,125.002,971.65128,695
Aug 19, 20243,110.003,120.003,095.003,110.002,957.3933,763
Aug 16, 20243,120.003,135.003,110.003,120.002,966.9070,659
Aug 14, 20243,145.003,145.003,090.003,120.002,966.9073,926
Aug 13, 20243,095.003,160.003,065.003,135.002,981.1629,160
Aug 12, 20243,050.003,105.003,045.003,095.002,943.13100,862
Aug 9, 20243,105.003,110.003,050.003,070.002,919.3524,186
Aug 8, 20243,115.003,115.003,065.003,075.002,924.1124,641
Aug 7, 20243,080.003,100.003,065.003,100.002,947.8855,754
Aug 6, 20243,080.003,100.003,020.003,070.002,919.35117,793
Aug 5, 20243,145.003,145.002,810.003,025.002,876.56141,234
Aug 2, 20243,190.003,190.003,130.003,150.002,995.4354,840
Aug 1, 20243,200.003,200.003,165.003,190.003,033.4658,305
Jul 31, 20243,185.003,205.003,160.003,200.003,042.9761,310
Jul 30, 20243,155.003,185.003,140.003,170.003,014.4564,893
Jul 29, 20243,170.003,170.003,130.003,155.003,000.1834,148
Jul 26, 20243,140.003,160.003,130.003,145.002,990.6735,271
Jul 25, 20243,145.003,150.003,120.003,140.002,985.9216,876
Jul 24, 20243,130.003,155.003,130.003,150.002,995.4318,303
Jul 23, 20243,160.003,160.003,120.003,135.002,981.1626,157
Jul 22, 20243,170.003,170.003,115.003,130.002,976.4151,836
Jul 19, 20243,155.003,170.003,135.003,160.003,004.9421,303
Jul 18, 20243,170.003,180.003,135.003,155.003,000.1894,832
Jul 17, 20243,115.003,160.003,100.003,150.002,995.4364,573
Jul 16, 20243,085.003,105.003,075.003,105.002,952.6450,789
Jul 15, 20243,080.003,090.003,050.003,085.002,933.6236,460
Jul 12, 20243,045.003,085.003,045.003,085.002,933.6231,997
Jul 11, 20243,040.003,045.003,020.003,045.002,895.5828,109
Jul 10, 20243,020.003,045.003,020.003,040.002,890.8319,194
Jul 9, 20243,050.003,050.003,020.003,040.002,890.8338,108
Jul 8, 20243,025.003,055.003,015.003,045.002,895.5840,941
Jul 5, 20243,025.003,045.003,000.003,025.002,876.5672,164
Jul 4, 20243,055.003,055.002,990.003,020.002,871.81103,554
Jul 3, 20243,050.003,060.003,010.003,045.002,895.5851,256
Jul 2, 20243,065.003,065.003,030.003,050.002,900.3365,695
Jul 1, 20243,080.003,080.003,040.003,060.002,909.8432,565
Jun 28, 20243,095.003,095.003,065.003,080.002,928.8622,856
Jun 27, 20243,100.003,100.003,060.003,080.002,928.8613,393
Jun 26, 20243,110.003,125.003,040.003,105.002,952.6453,759
Jun 25, 20243,105.003,115.003,095.003,110.002,957.3921,972
Jun 24, 20243,070.003,115.003,060.003,105.002,952.6434,236
Jun 21, 20243,060.003,070.003,040.003,070.002,919.3547,215
Jun 20, 20243,065.003,090.003,020.003,030.002,881.3292,069
Jun 19, 20243,090.003,095.003,065.003,065.002,914.6050,350
Jun 18, 20243,105.003,105.003,070.003,095.002,943.1336,520
Jun 17, 20243,085.003,130.003,085.003,100.002,947.8840,983
Jun 14, 20243,115.003,115.003,090.003,105.002,952.6437,733
Jun 13, 20243,130.003,135.003,095.003,115.002,962.1560,477
Jun 12, 20243,120.003,130.003,100.003,125.002,971.6522,420
Jun 11, 20243,145.003,150.003,110.003,125.002,971.6518,335
Jun 10, 20243,140.003,140.003,100.003,130.002,976.4151,937
Jun 7, 20243,135.003,150.003,120.003,140.002,985.9223,590
Jun 5, 20243,110.003,150.003,110.003,135.002,981.1629,770
Jun 4, 20243,150.003,155.003,045.003,125.002,971.6568,935
Jun 3, 20243,140.003,155.003,135.003,150.002,995.4350,092
May 31, 20243,130.003,160.003,130.003,155.003,000.1853,160
May 30, 2024 152 Dividend
May 30, 20243,155.003,195.003,140.003,150.002,995.43123,211
May 29, 20243,285.003,285.003,250.003,265.002,960.2459,834
May 28, 20243,275.003,280.003,240.003,270.002,964.7866,533
May 27, 20243,285.003,285.003,245.003,270.002,964.7842,451
May 24, 20243,280.003,280.003,230.003,265.002,960.2431,866
May 23, 20243,290.003,290.003,240.003,260.002,955.7186,700
May 22, 20243,295.003,295.003,250.003,275.002,969.3158,061
May 21, 20243,305.003,305.003,260.003,290.002,982.9134,447
May 20, 20243,310.003,310.003,285.003,295.002,987.4467,370
May 17, 20243,300.003,305.003,275.003,300.002,991.9848,446
May 16, 20243,280.003,300.003,270.003,295.002,987.4449,213
May 14, 20243,270.003,270.003,260.003,270.002,964.7817,373
May 13, 20243,250.003,265.003,250.003,260.002,955.7136,672
May 10, 20243,295.003,295.003,220.003,250.002,946.6497,447
May 9, 20243,280.003,295.003,245.003,285.002,978.3893,902
May 8, 20243,260.003,275.003,205.003,270.002,964.7847,150
May 7, 20243,260.003,270.003,230.003,250.002,946.6465,993
May 3, 20243,240.003,270.003,220.003,245.002,942.1149,392
May 2, 20243,200.003,240.003,195.003,235.002,933.0453,443