Mirae Asset Asia Pacific Real Estate 1 Investment Company (KRX:094800)
South Korea · Delayed Price · Currency is KRW 5,230.00
+90.00 (1.75%)
At close: Oct 2, 2025
KRX:094800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,140.00 | 5,240.00 | 5,130.00 | 5,220.00 | 5,220.00 | 1.56% | 85,071 |
| Oct 1, 2025 | 5,110.00 | 5,180.00 | 5,090.00 | 5,140.00 | 5,140.00 | - | 129,245 |
| Sep 30, 2025 | 5,110.00 | 5,150.00 | 5,090.00 | 5,140.00 | 5,140.00 | 0.59% | 69,097 |
| Sep 29, 2025 | 5,000.00 | 5,190.00 | 4,980.00 | 5,110.00 | 5,110.00 | 2.20% | 229,701 |
| Sep 26, 2025 | 4,980.00 | 5,030.00 | 4,930.00 | 5,000.00 | 5,000.00 | -0.40% | 76,931 |
| Sep 25, 2025 | 4,940.00 | 5,020.00 | 4,940.00 | 5,020.00 | 5,020.00 | 0.90% | 78,891 |
| Sep 24, 2025 | 4,935.00 | 5,020.00 | 4,920.00 | 4,975.00 | 4,975.00 | 0.10% | 114,064 |
| Sep 23, 2025 | 4,940.00 | 4,970.00 | 4,900.00 | 4,970.00 | 4,970.00 | 0.51% | 48,627 |
| Sep 22, 2025 | 4,935.00 | 4,950.00 | 4,850.00 | 4,945.00 | 4,945.00 | 0.20% | 81,853 |
| Sep 19, 2025 | 4,970.00 | 4,970.00 | 4,870.00 | 4,935.00 | 4,935.00 | -0.70% | 71,402 |
| Sep 18, 2025 | 4,900.00 | 4,985.00 | 4,895.00 | 4,970.00 | 4,970.00 | 0.40% | 90,128 |
| Sep 17, 2025 | 4,980.00 | 4,985.00 | 4,905.00 | 4,950.00 | 4,950.00 | -0.80% | 66,168 |
| Sep 16, 2025 | 4,990.00 | 5,040.00 | 4,930.00 | 4,990.00 | 4,990.00 | -0.99% | 137,891 |
| Sep 15, 2025 | 4,995.00 | 5,040.00 | 4,950.00 | 5,040.00 | 5,040.00 | 0.80% | 174,192 |
| Sep 12, 2025 | 4,985.00 | 5,010.00 | 4,975.00 | 5,000.00 | 5,000.00 | 0.40% | 142,129 |
| Sep 11, 2025 | 4,905.00 | 4,985.00 | 4,895.00 | 4,980.00 | 4,980.00 | 1.43% | 81,230 |
| Sep 10, 2025 | 4,910.00 | 4,910.00 | 4,870.00 | 4,910.00 | 4,910.00 | 0.20% | 90,376 |
| Sep 9, 2025 | 4,825.00 | 4,900.00 | 4,790.00 | 4,900.00 | 4,900.00 | 1.55% | 108,693 |
| Sep 8, 2025 | 4,725.00 | 4,825.00 | 4,725.00 | 4,825.00 | 4,825.00 | 1.37% | 103,831 |
| Sep 5, 2025 | 4,690.00 | 4,760.00 | 4,690.00 | 4,760.00 | 4,760.00 | 0.63% | 38,510 |
| Sep 4, 2025 | 4,690.00 | 4,730.00 | 4,665.00 | 4,730.00 | 4,730.00 | 0.85% | 23,637 |
| Sep 3, 2025 | 4,740.00 | 4,740.00 | 4,690.00 | 4,690.00 | 4,690.00 | -0.74% | 18,030 |
| Sep 2, 2025 | 4,720.00 | 4,760.00 | 4,710.00 | 4,725.00 | 4,725.00 | -0.32% | 27,733 |
| Sep 1, 2025 | 4,710.00 | 4,775.00 | 4,710.00 | 4,740.00 | 4,740.00 | -0.42% | 55,270 |
| Aug 29, 2025 | 4,760.00 | 4,770.00 | 4,715.00 | 4,760.00 | 4,760.00 | - | 50,448 |
| Aug 28, 2025 | 4,740.00 | 4,765.00 | 4,705.00 | 4,760.00 | 4,760.00 | 0.32% | 72,062 |
| Aug 27, 2025 | 4,745.00 | 4,745.00 | 4,660.00 | 4,745.00 | 4,745.00 | - | 87,426 |
| Aug 26, 2025 | 4,660.00 | 4,750.00 | 4,630.00 | 4,745.00 | 4,745.00 | 2.15% | 148,264 |
| Aug 25, 2025 | 4,615.00 | 4,665.00 | 4,595.00 | 4,645.00 | 4,645.00 | 0.65% | 231,489 |
| Aug 22, 2025 | 4,650.00 | 4,670.00 | 4,615.00 | 4,615.00 | 4,615.00 | -1.39% | 96,989 |
| Aug 21, 2025 | 4,660.00 | 4,680.00 | 4,635.00 | 4,680.00 | 4,680.00 | 0.32% | 27,594 |
| Aug 20, 2025 | 4,660.00 | 4,665.00 | 4,600.00 | 4,665.00 | 4,665.00 | 0.86% | 66,744 |
| Aug 19, 2025 | 4,660.00 | 4,670.00 | 4,610.00 | 4,625.00 | 4,625.00 | -0.75% | 99,165 |
| Aug 18, 2025 | 4,690.00 | 4,690.00 | 4,620.00 | 4,660.00 | 4,660.00 | -0.64% | 43,913 |
| Aug 14, 2025 | 4,645.00 | 4,700.00 | 4,600.00 | 4,690.00 | 4,690.00 | 1.08% | 140,718 |
| Aug 13, 2025 | 4,645.00 | 4,645.00 | 4,605.00 | 4,640.00 | 4,640.00 | 0.11% | 28,382 |
| Aug 12, 2025 | 4,645.00 | 4,645.00 | 4,565.00 | 4,635.00 | 4,635.00 | 0.43% | 25,905 |
| Aug 11, 2025 | 4,620.00 | 4,620.00 | 4,570.00 | 4,615.00 | 4,615.00 | -0.11% | 22,904 |
| Aug 8, 2025 | 4,550.00 | 4,620.00 | 4,525.00 | 4,620.00 | 4,620.00 | 2.21% | 68,938 |
| Aug 7, 2025 | 4,515.00 | 4,690.00 | 4,510.00 | 4,520.00 | 4,520.00 | -0.33% | 146,393 |
| Aug 6, 2025 | 4,540.00 | 4,555.00 | 4,500.00 | 4,535.00 | 4,535.00 | 0.55% | 67,555 |
| Aug 5, 2025 | 4,485.00 | 4,540.00 | 4,485.00 | 4,510.00 | 4,510.00 | 0.67% | 73,937 |
| Aug 4, 2025 | 4,535.00 | 4,535.00 | 4,470.00 | 4,480.00 | 4,480.00 | -0.67% | 61,062 |
| Aug 1, 2025 | 4,540.00 | 4,545.00 | 4,475.00 | 4,510.00 | 4,510.00 | -0.77% | 92,662 |
| Jul 31, 2025 | 4,545.00 | 4,565.00 | 4,530.00 | 4,545.00 | 4,545.00 | - | 6,087 |
| Jul 30, 2025 | 4,530.00 | 4,580.00 | 4,530.00 | 4,545.00 | 4,545.00 | -0.11% | 17,417 |
| Jul 29, 2025 | 4,530.00 | 4,580.00 | 4,510.00 | 4,550.00 | 4,550.00 | -0.66% | 29,191 |
| Jul 28, 2025 | 4,510.00 | 4,580.00 | 4,490.00 | 4,580.00 | 4,580.00 | 0.88% | 130,915 |
| Jul 25, 2025 | 4,525.00 | 4,540.00 | 4,500.00 | 4,540.00 | 4,540.00 | 0.44% | 53,390 |
| Jul 24, 2025 | 4,510.00 | 4,525.00 | 4,477.00 | 4,520.00 | 4,520.00 | 0.22% | 63,098 |