Mirae Asset Asia Pacific Real Estate 1 Investment Company (094800.KS) KSC
7,000.00
+100(+1.45%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
7,000.00
+100(+1.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7,000 | 7,000 | 7,000 | 7,000 | 6,800 | 38,744 |
| April 02, 2026 | 6,870 | 6,900 | 6,900 | 7,000 | 6,610 | 24,500 |
| April 01, 2026 | 7,000 | 7,000 | 7,000 | 7,000 | 6,870 | 56,854 |
| March 31, 2026 | 6,830 | 6,860 | 6,860 | 7,080 | 6,800 | 69,890 |
| March 30, 2026 | 7,130 | 7,000 | 7,000 | 7,130 | 6,920 | 70,971 |
| March 27, 2026 | 6,980 | 7,050 | 7,050 | 7,100 | 6,900 | 129,259 |
| March 26, 2026 | 6,770 | 6,960 | 6,960 | 6,970 | 6,660 | 77,042 |
| March 25, 2026 | 6,730 | 6,830 | 6,830 | 6,830 | 6,610 | 99,187 |
| March 24, 2026 | 6,690 | 6,670 | 6,670 | 6,850 | 6,610 | 29,189 |
| March 23, 2026 | 6,800 | 6,690 | 6,690 | 6,800 | 6,570 | 150,923 |
| March 20, 2026 | 6,750 | 6,890 | 6,890 | 6,900 | 6,520 | 90,610 |
| March 19, 2026 | 6,780 | 6,660 | 6,660 | 6,850 | 6,580 | 138,439 |
| March 18, 2026 | 6,810 | 6,870 | 6,870 | 6,940 | 6,620 | 145,929 |
| March 17, 2026 | 7,060 | 6,820 | 6,820 | 7,190 | 6,790 | 118,888 |
| March 16, 2026 | 7,200 | 7,060 | 7,060 | 7,200 | 6,800 | 126,821 |
| March 13, 2026 | 7,020 | 7,200 | 7,200 | 7,340 | 7,000 | 176,725 |
| March 12, 2026 | 6,760 | 7,190 | 7,190 | 7,340 | 6,750 | 218,823 |
| March 11, 2026 | 6,750 | 6,910 | 6,910 | 6,980 | 6,670 | 140,038 |
| March 10, 2026 | 6,730 | 6,740 | 6,740 | 6,750 | 6,630 | 0 |
| March 09, 2026 | 6,690 | 6,620 | 6,620 | 6,690 | 6,250 | 74,713 |
| March 06, 2026 | 6,660 | 6,700 | 6,700 | 6,700 | 6,510 | 73,828 |
| March 05, 2026 | 6,360 | 6,670 | 6,670 | 6,740 | 6,360 | 263,313 |
| March 04, 2026 | 6,980 | 6,460 | 6,460 | 6,980 | 6,380 | 0 |
| March 03, 2026 | 6,800 | 6,990 | 6,990 | 7,000 | 6,640 | 164,757 |
| February 27, 2026 | 6,790 | 6,840 | 6,840 | 6,970 | 6,780 | 117,933 |
| February 26, 2026 | 6,700 | 6,860 | 6,860 | 6,900 | 6,620 | 179,064 |
| February 25, 2026 | 6,550 | 6,670 | 6,670 | 6,720 | 6,550 | 173,846 |
| February 24, 2026 | 6,400 | 6,550 | 6,550 | 6,570 | 6,370 | 160,419 |
| February 23, 2026 | 6,500 | 6,550 | 6,550 | 6,700 | 6,450 | 236,642 |
| February 20, 2026 | 6,240 | 6,520 | 0 | 6,580 | 6,210 | 231,338 |
| February 19, 2026 | 5,980 | 6,280 | 0 | 6,280 | 5,980 | 237,099 |
| February 13, 2026 | 5,900 | 6,090 | 0 | 6,110 | 5,890 | 145,176 |
| February 12, 2026 | 5,860 | 5,910 | 0 | 5,930 | 5,800 | 89,998 |
| February 11, 2026 | 5,830 | 5,860 | 0 | 5,980 | 5,830 | 185,078 |
| February 10, 2026 | 5,830 | 5,860 | 0 | 5,860 | 5,790 | 36,912 |
| February 09, 2026 | 5,790 | 5,830 | 0 | 5,850 | 5,760 | 70,374 |
| February 06, 2026 | 5,690 | 5,790 | 0 | 5,790 | 5,600 | 149,029 |
| February 05, 2026 | 5,770 | 5,690 | 0 | 5,780 | 5,640 | 137,007 |
| February 04, 2026 | 5,770 | 5,810 | 0 | 5,810 | 5,700 | 38,150 |
| February 03, 2026 | 5,820 | 5,770 | 0 | 5,850 | 5,610 | 124,397 |
| February 02, 2026 | 5,820 | 5,770 | 0 | 5,860 | 5,680 | 124,611 |
| January 30, 2026 | 5,860 | 5,870 | 0 | 5,900 | 5,810 | 44,069 |
| January 29, 2026 | 5,840 | 5,860 | 0 | 5,980 | 5,780 | 96,556 |
| January 28, 2026 | 5,750 | 5,840 | 0 | 5,960 | 5,660 | 260,104 |
| January 27, 2026 | 5,450 | 5,720 | 0 | 5,830 | 5,410 | 294,987 |
| January 26, 2026 | 5,260 | 5,420 | 0 | 5,440 | 5,260 | 125,373 |
| January 23, 2026 | 5,310 | 5,340 | 0 | 5,370 | 5,250 | 94,537 |
| January 22, 2026 | 5,350 | 5,310 | 0 | 5,350 | 5,210 | 139,640 |
| January 21, 2026 | 5,160 | 5,350 | 0 | 5,400 | 5,140 | 216,413 |
| January 20, 2026 | 5,180 | 5,230 | 0 | 5,230 | 5,130 | 64,993 |
| January 19, 2026 | 5,190 | 5,190 | 0 | 5,200 | 5,140 | 93,895 |
| January 16, 2026 | 5,180 | 5,190 | 0 | 5,200 | 5,120 | 154,476 |
| January 15, 2026 | 5,150 | 5,180 | 0 | 5,190 | 5,110 | 92,482 |
| January 14, 2026 | 5,100 | 5,150 | 0 | 5,190 | 5,100 | 110,614 |
| January 13, 2026 | 5,130 | 5,160 | 0 | 5,190 | 5,050 | 43,187 |
| January 12, 2026 | 5,230 | 5,130 | 0 | 5,230 | 5,130 | 50,006 |
| January 09, 2026 | 5,140 | 5,230 | 0 | 5,240 | 5,140 | 126,247 |
| January 08, 2026 | 5,100 | 5,150 | 0 | 5,170 | 5,050 | 61,904 |
| January 07, 2026 | 5,170 | 5,120 | 0 | 5,170 | 5,070 | 29,301 |
| January 06, 2026 | 5,170 | 5,170 | 0 | 5,170 | 5,090 | 10,502 |