Mirae Asset Asia Pacific Real Estate 1 Investment Company - 094800.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,690	4,660	4,660	4,690	4,620	43,913
August 14, 2025	4,645	4,690	4,690	4,700	4,600	140,718
August 13, 2025	4,645	4,640	4,640	4,645	4,605	28,382
August 12, 2025	4,645	4,635	4,635	4,645	4,565	25,905
August 11, 2025	4,620	4,615	4,615	4,620	4,570	22,904
August 08, 2025	4,550	4,620	4,620	4,620	4,525	68,938
August 07, 2025	4,515	4,520	4,520	4,690	4,510	146,393
August 06, 2025	4,540	4,535	4,535	4,555	4,500	67,555
August 05, 2025	4,485	4,510	4,510	4,540	4,485	73,937
August 04, 2025	4,535	4,480	4,480	4,535	4,470	61,062
August 01, 2025	4,540	4,510	4,510	4,545	4,475	92,662
July 31, 2025	4,545	4,545	4,545	4,565	4,530	6,087
July 30, 2025	4,530	4,545	4,545	4,580	4,530	17,417
July 29, 2025	4,530	4,550	4,550	4,580	4,510	29,191
July 28, 2025	4,510	4,580	4,580	4,580	4,490	130,915
July 25, 2025	4,525	4,540	4,540	4,540	4,500	53,390
July 24, 2025	4,510	4,520	4,520	4,525	4,477	63,098
July 23, 2025	4,515	4,510	4,510	4,515	4,430	322,928
July 22, 2025	4,520	4,480	4,480	4,525	4,450	146,199
July 21, 2025	4,515	4,525	4,525	4,535	4,475	144,358
July 18, 2025	4,485	4,540	4,540	4,540	4,470	138,290
July 17, 2025	4,490	4,460	4,460	4,490	4,430	30,414
July 16, 2025	4,495	4,490	4,490	4,495	4,360	80,127
July 15, 2025	4,500	4,495	4,495	4,500	4,440	41,154
July 14, 2025	4,500	4,450	4,450	4,500	4,450	28,245
July 11, 2025	4,505	4,500	4,500	4,515	4,450	44,200
July 10, 2025	4,520	4,520	4,520	4,535	4,495	79,169
July 09, 2025	4,455	4,525	4,525	4,545	4,425	119,927
July 08, 2025	4,420	4,430	4,430	4,470	4,415	96,717
July 07, 2025	4,435	4,405	4,405	4,435	4,370	10,618
July 04, 2025	4,425	4,390	4,390	4,475	4,380	73,065
July 03, 2025	4,360	4,420	4,420	4,505	4,345	157,486
July 02, 2025	4,360	4,360	4,360	4,360	4,330	48,125
July 01, 2025	4,360	4,350	4,350	4,360	4,325	24,096
June 30, 2025	4,300	4,325	4,325	4,365	4,300	86,970
June 27, 2025	4,355	4,335	4,335	4,360	4,335	33,204
June 26, 2025	4,340	4,355	4,355	4,365	4,310	110,998
June 25, 2025	4,340	4,340	4,340	4,370	4,320	117,314
June 24, 2025	4,330	4,335	4,335	4,365	4,315	48,711
June 23, 2025	4,330	4,330	4,330	4,345	4,290	67,164
June 20, 2025	4,335	4,330	4,330	4,345	4,285	175,204
June 19, 2025	4,335	4,335	4,335	4,360	4,270	183,524
June 18, 2025	4,400	4,335	4,335	4,400	4,280	426,807
June 17, 2025	4,425	4,390	4,390	4,430	4,305	183,162
June 16, 2025	4,385	4,425	4,425	4,435	4,385	249,702
June 13, 2025	4,480	4,380	4,380	4,480	4,320	358,947
June 12, 2025	4,450	4,410	4,410	4,450	4,375	157,999
June 11, 2025	4,435	4,450	4,450	4,455	4,400	74,326
June 10, 2025	4,410	4,435	4,435	4,435	4,370	128,923
June 09, 2025	4,420	4,400	4,400	4,420	4,360	22,095
June 05, 2025	4,360	4,415	4,415	4,420	4,330	97,201
June 04, 2025	4,350	4,370	4,370	4,375	4,335	94,363
June 02, 2025	4,350	4,350	4,350	4,385	4,305	89,407
May 30, 2025	4,385	4,345	4,345	4,385	4,325	14,560
May 29, 2025	4,345	4,350	4,350	4,395	4,300	93,304
May 28, 2025	4,395	4,345	4,345	4,395	4,330	63,292
May 27, 2025	4,400	4,370	4,370	4,400	4,340	42,942
May 26, 2025	4,365	4,370	4,370	4,385	4,330	29,256
May 23, 2025	4,365	4,360	4,360	4,385	4,325	39,084
May 22, 2025	4,380	4,365	4,365	4,380	4,325	33,299

Mirae Asset Asia Pacific Real Estate 1 Investment Company (094800.KS) KSC