KSE - Delayed Quote KRW

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

2,745.00
-5.00
(-0.18%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 30, 20252,755.002,755.002,725.002,745.002,745.0047,744
May 29, 20252,770.002,770.002,730.002,750.002,750.0034,112
May 28, 20252,780.002,790.002,735.002,755.002,755.0051,202
May 27, 20252,785.002,785.002,750.002,775.002,775.0026,009
May 26, 20252,790.002,790.002,760.002,780.002,780.0043,574
May 23, 20252,790.002,790.002,765.002,785.002,785.0040,416
May 22, 20252,800.002,800.002,750.002,785.002,785.0035,161
May 21, 20252,795.002,800.002,785.002,800.002,800.0028,762
May 20, 20252,785.002,795.002,765.002,790.002,790.0031,269
May 19, 20252,800.002,800.002,770.002,780.002,780.0016,410
May 16, 20252,760.002,800.002,760.002,800.002,800.0025,044
May 15, 20252,805.002,805.002,770.002,770.002,770.0021,587
May 14, 20252,820.002,820.002,760.002,810.002,810.0060,484
May 13, 20252,795.002,820.002,770.002,820.002,820.0045,543
May 12, 20252,770.002,795.002,755.002,795.002,795.0071,076
May 9, 20252,775.002,790.002,750.002,770.002,770.0053,555
May 8, 20252,780.002,785.002,630.002,775.002,775.0035,009
May 7, 20252,770.002,780.002,765.002,780.002,780.0016,329
May 2, 20252,755.002,770.002,710.002,770.002,770.0037,696
Apr 30, 20252,760.002,760.002,725.002,750.002,750.0027,842
Apr 29, 20252,735.002,745.002,725.002,740.002,740.0016,980
Apr 28, 20252,730.002,745.002,705.002,730.002,730.0023,909
Apr 25, 20252,730.002,730.002,690.002,725.002,725.0016,993
Apr 24, 20252,740.002,745.002,690.002,730.002,730.0013,312
Apr 23, 20252,720.002,740.002,670.002,740.002,740.0029,574
Apr 22, 20252,705.002,725.002,630.002,715.002,715.0029,641
Apr 21, 20252,680.002,705.002,650.002,705.002,705.0032,307
Apr 18, 20252,645.002,675.002,625.002,675.002,675.0024,080
Apr 17, 20252,630.002,645.002,620.002,645.002,645.0017,749
Apr 16, 20252,640.002,640.002,610.002,630.002,630.0014,561
Apr 15, 20252,600.002,640.002,590.002,640.002,640.0030,659
Apr 14, 20252,625.002,625.002,590.002,600.002,600.0042,155
Apr 11, 20252,620.002,625.002,575.002,625.002,625.0026,493
Apr 10, 20252,535.002,625.002,535.002,625.002,625.0022,877
Apr 9, 20252,615.002,615.002,495.002,530.002,530.0038,125
Apr 8, 20252,570.002,640.002,515.002,570.002,570.0056,833
Apr 7, 20252,650.002,650.002,530.002,570.002,570.0062,480
Apr 4, 20252,650.002,650.002,600.002,640.002,640.0037,509
Apr 3, 20252,635.002,650.002,600.002,640.002,640.0028,304
Apr 2, 20252,645.002,645.002,617.002,635.002,635.0024,425
Apr 1, 20252,550.002,645.002,550.002,635.002,635.0051,201
Mar 31, 20252,675.002,675.002,565.002,590.002,590.0079,215
Mar 28, 20252,600.002,660.002,600.002,650.002,650.0096,189
Mar 27, 20252,725.002,735.002,695.002,710.002,710.0058,752
Mar 26, 20252,700.002,740.002,700.002,720.002,720.0050,650
Mar 25, 20252,750.002,770.002,740.002,740.002,740.0059,155
Mar 24, 20252,770.002,770.002,745.002,770.002,770.0026,110
Mar 21, 20252,770.002,770.002,750.002,770.002,770.0029,130
Mar 20, 20252,760.002,780.002,755.002,770.002,770.0029,721
Mar 19, 20252,760.002,765.002,740.002,760.002,760.0048,319
Mar 18, 20252,755.002,760.002,740.002,755.002,755.0024,855
Mar 17, 20252,760.002,760.002,740.002,755.002,755.0023,143
Mar 14, 20252,775.002,780.002,730.002,760.002,760.0020,991
Mar 13, 20252,785.002,785.002,715.002,770.002,770.0032,039
Mar 12, 20252,765.002,800.002,760.002,785.002,785.0038,874
Mar 11, 20252,820.002,820.002,600.002,785.002,785.0073,801
Mar 10, 20252,835.002,835.002,790.002,820.002,820.0023,117
Mar 7, 20252,805.002,845.002,805.002,835.002,835.0038,360
Mar 6, 20252,795.002,840.002,795.002,840.002,840.0045,300
Mar 5, 20252,775.002,825.002,775.002,825.002,825.0049,001
Mar 4, 20252,745.002,800.002,725.002,775.002,775.0053,245
Feb 28, 20252,700.002,745.002,690.002,745.002,745.0048,417
Feb 27, 20252,735.002,735.002,685.002,700.002,700.0049,381
Feb 26, 20252,720.002,720.002,680.002,705.002,705.0024,443
Feb 25, 20252,730.002,730.002,680.002,700.002,700.0091,484
Feb 24, 20252,675.002,720.002,670.002,700.002,700.0047,161
Feb 21, 20252,640.002,680.002,640.002,675.002,675.0043,978
Feb 20, 20252,620.002,640.002,600.002,640.002,640.0037,906
Feb 19, 20252,600.002,650.002,595.002,620.002,620.0067,757
Feb 18, 20252,600.002,610.002,580.002,600.002,600.0044,915
Feb 17, 20252,595.002,605.002,580.002,600.002,600.0037,324
Feb 14, 20252,590.002,595.002,580.002,595.002,595.0020,629
Feb 13, 20252,595.002,595.002,580.002,590.002,590.0014,988
Feb 12, 20252,600.002,600.002,565.002,595.002,595.0043,433
Feb 11, 20252,600.002,600.002,580.002,600.002,600.0041,079
Feb 10, 20252,600.002,605.002,570.002,600.002,600.0058,947
Feb 7, 20252,590.002,610.002,580.002,600.002,600.0020,590
Feb 6, 20252,590.002,600.002,580.002,590.002,590.0025,076
Feb 5, 20252,580.002,590.002,500.002,590.002,590.0033,797
Feb 4, 20252,575.002,605.002,560.002,580.002,580.0061,107
Feb 3, 20252,625.002,625.002,560.002,575.002,575.0041,447
Jan 31, 20252,550.002,630.002,550.002,610.002,610.0046,570
Jan 24, 20252,505.002,620.002,505.002,550.002,550.0041,705
Jan 23, 20252,620.002,625.002,565.002,565.002,565.0029,947
Jan 22, 20252,640.002,640.002,550.002,620.002,620.0031,695
Jan 21, 20252,605.002,640.002,590.002,640.002,640.0013,915
Jan 20, 20252,700.002,700.002,550.002,640.002,640.0089,355
Jan 17, 20252,720.002,720.002,640.002,645.002,645.0049,278
Jan 16, 20252,695.002,695.002,660.002,670.002,670.0034,683
Jan 15, 20252,725.002,725.002,655.002,695.002,695.0014,809
Jan 14, 20252,705.002,715.002,665.002,700.002,700.0027,533
Jan 13, 20252,645.002,705.002,645.002,705.002,705.0064,389
Jan 10, 20252,695.002,730.002,645.002,690.002,690.0056,622
Jan 9, 20252,740.002,740.002,600.002,695.002,695.00208,184
Jan 8, 20252,710.002,720.002,695.002,705.002,705.0058,727
Jan 7, 20252,745.002,745.002,705.002,710.002,710.0027,259
Jan 6, 20252,730.002,735.002,680.002,710.002,710.0096,900
Jan 3, 20252,655.002,715.002,590.002,700.002,700.0048,670
Jan 2, 20252,585.002,665.002,585.002,655.002,655.0063,879
Dec 30, 20242,575.002,585.002,545.002,585.002,585.0031,844
Dec 27, 20242,580.002,585.002,565.002,575.002,575.0015,703
Dec 26, 20242,615.002,615.002,540.002,580.002,580.0041,477
Dec 24, 20242,600.002,600.002,540.002,590.002,590.0021,733
Dec 23, 20242,585.002,590.002,540.002,590.002,590.0033,944
Dec 20, 20242,625.002,625.002,550.002,585.002,585.0028,785
Dec 19, 20242,615.002,615.002,560.002,590.002,590.0038,570
Dec 18, 20242,640.002,645.002,565.002,620.002,620.0086,178
Dec 17, 20242,680.002,690.002,590.002,640.002,640.0062,739
Dec 16, 20242,680.002,685.002,630.002,680.002,680.0045,934
Dec 13, 20242,695.002,695.002,650.002,680.002,680.0040,732
Dec 12, 20242,695.002,720.002,610.002,695.002,695.0058,916
Dec 11, 20242,720.002,720.002,620.002,680.002,680.0021,985
Dec 10, 20242,660.002,685.002,635.002,685.002,685.0018,556
Dec 9, 20242,710.002,710.002,585.002,660.002,660.0074,979
Dec 6, 20242,705.002,710.002,630.002,710.002,710.0085,265
Dec 5, 20242,680.002,700.002,635.002,700.002,700.0060,558
Dec 4, 20242,670.002,680.002,620.002,680.002,680.00130,906
Dec 3, 20242,675.002,690.002,660.002,685.002,685.0016,162
Dec 2, 20242,690.002,695.002,620.002,675.002,675.0057,158
Nov 29, 20242,705.002,705.002,655.002,685.002,685.0022,140
Nov 28, 20242,710.002,710.002,670.002,695.002,695.0016,487
Nov 27, 20242,695.002,695.002,655.002,675.002,675.0020,155
Nov 26, 20242,705.002,705.002,655.002,680.002,680.0032,579
Nov 25, 20242,700.002,720.002,670.002,705.002,705.0034,360
Nov 22, 20242,700.002,700.002,670.002,690.002,690.0029,834
Nov 21, 20242,650.002,695.002,600.002,695.002,695.0036,820
Nov 20, 20242,620.002,650.002,585.002,650.002,650.0033,038
Nov 19, 20242,630.002,630.002,565.002,600.002,600.0016,497
Nov 18, 20242,540.002,630.002,515.002,580.002,580.0028,782
Nov 15, 20242,545.002,545.002,490.002,540.002,540.0039,264
Nov 14, 20242,585.002,630.002,510.002,545.002,545.0081,710
Nov 13, 20242,660.002,660.002,550.002,585.002,585.00105,828
Nov 12, 20242,655.002,680.002,475.002,630.002,630.00130,594
Nov 11, 20242,760.002,760.002,630.002,700.002,700.00134,366
Nov 8, 20242,750.002,765.002,670.002,755.002,755.00109,904
Nov 7, 20242,750.002,750.002,655.002,740.002,740.00124,827
Nov 6, 20242,805.002,805.002,685.002,750.002,750.0086,954
Nov 5, 20242,805.002,805.002,765.002,790.002,790.0037,626
Nov 4, 20242,870.002,870.002,770.002,800.002,800.0041,272
Nov 1, 20242,885.002,885.002,790.002,810.002,810.0014,803
Oct 31, 20242,825.002,850.002,780.002,850.002,850.0063,163
Oct 30, 20242,810.002,830.002,740.002,820.002,820.0089,142
Oct 29, 20242,880.002,880.002,720.002,810.002,810.00140,220
Oct 28, 20242,860.002,860.002,770.002,810.002,810.0064,768
Oct 25, 20242,875.002,890.002,835.002,855.002,855.0059,977
Oct 24, 20242,925.002,930.002,845.002,875.002,875.0032,892
Oct 23, 20242,930.002,930.002,870.002,900.002,900.0036,149
Oct 22, 20242,900.002,935.002,855.002,895.002,895.0039,464
Oct 21, 20242,930.002,980.002,900.002,920.002,920.0030,914
Oct 18, 20242,945.002,965.002,905.002,925.002,925.0017,487
Oct 17, 20242,935.002,945.002,880.002,945.002,945.0029,977
Oct 16, 20242,830.002,905.002,815.002,905.002,905.0052,752
Oct 15, 20242,780.002,850.002,780.002,830.002,830.0036,989
Oct 14, 20242,805.002,810.002,785.002,800.002,800.0057,986
Oct 11, 20242,800.002,820.002,775.002,790.002,790.0085,697
Oct 10, 20242,865.002,865.002,770.002,800.002,800.00121,174
Oct 8, 20242,885.002,890.002,805.002,840.002,840.00101,242
Oct 7, 20242,905.002,910.002,855.002,885.002,885.00100,663
Oct 4, 20242,905.002,940.002,855.002,905.002,905.0056,911
Oct 2, 20242,945.002,995.002,895.002,900.002,900.0064,200
Sep 30, 20242,995.003,000.002,950.002,950.002,950.0086,381
Sep 27, 2024 132 Dividend
Sep 27, 20243,005.003,005.002,955.002,995.002,995.00114,380
Sep 26, 20243,100.003,100.003,065.003,070.002,938.0081,930
Sep 25, 20243,095.003,100.003,075.003,100.002,966.7175,371
Sep 24, 20243,085.003,105.003,070.003,095.002,961.9373,079
Sep 23, 20243,090.003,090.003,060.003,085.002,952.3586,676
Sep 20, 20243,085.003,085.003,045.003,080.002,947.5757,629
Sep 19, 20243,040.003,085.003,035.003,085.002,952.3577,872
Sep 13, 20243,040.003,040.003,020.003,035.002,904.5033,883
Sep 12, 20243,045.003,055.002,950.003,040.002,909.2984,579
Sep 11, 20243,045.003,045.003,015.003,035.002,904.5063,848
Sep 10, 20243,035.003,045.003,005.003,040.002,909.2944,306
Sep 9, 20243,035.003,035.002,990.003,030.002,899.7267,758
Sep 6, 20243,070.003,070.003,025.003,035.002,904.5042,763
Sep 5, 20243,090.003,090.003,045.003,070.002,938.0032,245
Sep 4, 20243,070.003,075.003,045.003,070.002,938.0052,613
Sep 3, 20243,090.003,100.003,065.003,070.002,938.0047,339
Sep 2, 20243,090.003,090.003,070.003,090.002,957.1422,671
Aug 30, 20243,090.003,090.003,070.003,090.002,957.1413,565
Aug 29, 20243,070.003,095.003,055.003,085.002,952.3526,830
Aug 28, 20243,085.003,100.003,070.003,090.002,957.1440,540
Aug 27, 20243,075.003,120.003,065.003,090.002,957.1492,393
Aug 26, 20243,015.003,060.003,010.003,060.002,928.4345,394
Aug 23, 20243,025.003,025.003,010.003,015.002,885.369,602
Aug 22, 20242,990.003,015.002,985.003,015.002,885.3626,423
Aug 21, 20242,995.002,995.002,970.002,990.002,861.4435,447
Aug 20, 20243,035.003,050.002,965.002,990.002,861.4458,882
Aug 19, 20243,055.003,055.003,015.003,035.002,904.5022,239
Aug 16, 20243,050.003,070.003,040.003,055.002,923.6411,456
Aug 14, 20243,025.003,050.003,005.003,050.002,918.8619,275
Aug 13, 20243,020.003,040.002,945.003,025.002,894.9334,345
Aug 12, 20243,045.003,045.002,985.003,015.002,885.3613,865
Aug 9, 20243,010.003,035.002,990.003,000.002,871.0118,378
Aug 8, 20243,045.003,045.002,975.003,010.002,880.5834,587
Aug 7, 20242,985.003,010.002,955.003,010.002,880.5884,779
Aug 6, 20243,025.003,030.002,920.002,945.002,818.37133,632
Aug 5, 20243,095.003,115.002,885.003,015.002,885.36115,076
Aug 2, 20243,100.003,120.003,045.003,095.002,961.9370,875
Aug 1, 20243,100.003,135.003,100.003,135.003,000.2153,916
Jul 31, 20243,100.003,105.003,065.003,100.002,966.7150,746
Jul 30, 20243,075.003,110.003,055.003,100.002,966.7134,989
Jul 29, 20243,060.003,080.003,055.003,075.002,942.7833,707
Jul 26, 20243,080.003,080.003,040.003,060.002,928.4324,438
Jul 25, 20243,090.003,090.003,000.003,035.002,904.5048,834
Jul 24, 20243,095.003,095.003,070.003,090.002,957.1420,403
Jul 23, 20243,095.003,105.003,075.003,095.002,961.9322,103
Jul 22, 20243,115.003,120.003,065.003,090.002,957.1461,373
Jul 19, 20243,130.003,130.003,095.003,105.002,971.5027,860
Jul 18, 20243,130.003,130.003,100.003,125.002,990.6422,936
Jul 17, 20243,100.003,135.003,080.003,130.002,995.4266,086
Jul 16, 20243,085.003,085.003,050.003,080.002,947.5741,476
Jul 15, 20243,090.003,090.003,070.003,080.002,947.5724,314
Jul 12, 20243,100.003,100.003,060.003,070.002,938.0025,542
Jul 11, 20243,070.003,085.003,035.003,070.002,938.0031,552
Jul 10, 20243,065.003,090.003,035.003,065.002,933.2136,817
Jul 9, 20243,025.003,065.003,020.003,065.002,933.2130,881
Jul 8, 20243,035.003,055.003,005.003,020.002,890.1551,112
Jul 5, 20243,015.003,015.002,980.003,010.002,880.5867,042
Jul 4, 20243,045.003,045.002,990.003,010.002,880.5867,184
Jul 3, 20243,005.003,030.002,990.003,020.002,890.15102,270
Jul 2, 20243,045.003,045.002,990.003,005.002,875.7936,884
Jul 1, 20243,050.003,050.002,980.003,025.002,894.9369,971
Jun 28, 20243,045.003,060.003,025.003,035.002,904.5032,486
Jun 27, 20243,090.003,090.003,025.003,045.002,914.0770,339
Jun 26, 20243,090.003,090.003,070.003,090.002,957.1419,173
Jun 25, 20243,090.003,090.003,060.003,075.002,942.7843,123
Jun 24, 20243,125.003,130.003,070.003,070.002,938.0051,760
Jun 21, 20243,130.003,140.003,110.003,120.002,985.8540,351
Jun 20, 20243,140.003,140.003,100.003,110.002,976.2833,438
Jun 19, 20243,075.003,125.003,070.003,110.002,976.2869,464
Jun 18, 20243,140.003,170.003,070.003,070.002,938.0082,423
Jun 17, 20243,170.003,205.003,110.003,130.002,995.4246,672
Jun 14, 20243,230.003,235.003,120.003,155.003,019.3574,226
Jun 13, 20243,100.003,225.003,085.003,200.003,062.41353,744
Jun 12, 20243,115.003,115.003,085.003,095.002,961.9318,784
Jun 11, 20243,115.003,125.003,060.003,115.002,981.0740,175
Jun 10, 20243,135.003,135.003,065.003,115.002,981.07107,586
Jun 7, 20243,155.003,165.003,110.003,145.003,009.7848,754
Jun 5, 20243,145.003,175.003,120.003,150.003,014.5679,410
Jun 4, 20243,170.003,195.003,150.003,175.003,038.4929,558
Jun 3, 20243,155.003,180.003,130.003,170.003,033.7018,845
May 31, 20243,125.003,160.003,110.003,155.003,019.3544,137
May 30, 20243,180.003,180.003,100.003,125.002,990.6470,495