Mirae Asset Asia Pacific Real Estate 1 Investment Company (KRX:094800)
South Korea · Delayed Price · Currency is KRW 6,670.00
+120.00 (1.83%)
Last updated: Feb 25, 2026, 9:00 AM KST
KRX:094800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 6,550.00 | 6,720.00 | 6,550.00 | 6,670.00 | 6,670.00 | 1.83% | 173,846 |
| Feb 24, 2026 | 6,400.00 | 6,570.00 | 6,370.00 | 6,550.00 | 6,550.00 | - | 160,279 |
| Feb 23, 2026 | 6,500.00 | 6,700.00 | 6,450.00 | 6,550.00 | 6,550.00 | 0.46% | 236,426 |
| Feb 20, 2026 | 6,240.00 | 6,580.00 | 6,210.00 | 6,520.00 | 6,520.00 | 3.82% | 231,339 |
| Feb 19, 2026 | 5,980.00 | 6,280.00 | 5,980.00 | 6,280.00 | 6,280.00 | 3.12% | 237,099 |
| Feb 13, 2026 | 5,900.00 | 6,110.00 | 5,890.00 | 6,090.00 | 6,090.00 | 3.05% | 145,176 |
| Feb 12, 2026 | 5,860.00 | 5,930.00 | 5,800.00 | 5,910.00 | 5,910.00 | 0.85% | 89,998 |
| Feb 11, 2026 | 5,830.00 | 5,980.00 | 5,830.00 | 5,860.00 | 5,860.00 | - | 185,078 |
| Feb 10, 2026 | 5,830.00 | 5,860.00 | 5,790.00 | 5,860.00 | 5,860.00 | 0.51% | 36,912 |
| Feb 9, 2026 | 5,790.00 | 5,850.00 | 5,760.00 | 5,830.00 | 5,830.00 | 0.69% | 70,374 |
| Feb 6, 2026 | 5,690.00 | 5,790.00 | 5,600.00 | 5,790.00 | 5,790.00 | 1.76% | 149,029 |
| Feb 5, 2026 | 5,770.00 | 5,780.00 | 5,640.00 | 5,690.00 | 5,690.00 | -2.07% | 137,007 |
| Feb 4, 2026 | 5,770.00 | 5,810.00 | 5,700.00 | 5,810.00 | 5,810.00 | 0.69% | 38,150 |
| Feb 3, 2026 | 5,820.00 | 5,850.00 | 5,610.00 | 5,770.00 | 5,770.00 | - | 124,397 |
| Feb 2, 2026 | 5,820.00 | 5,860.00 | 5,680.00 | 5,770.00 | 5,770.00 | -1.70% | 124,611 |
| Jan 30, 2026 | 5,860.00 | 5,900.00 | 5,810.00 | 5,870.00 | 5,870.00 | 0.17% | 44,069 |
| Jan 29, 2026 | 5,840.00 | 5,980.00 | 5,780.00 | 5,860.00 | 5,860.00 | 0.34% | 96,556 |
| Jan 28, 2026 | 5,750.00 | 5,960.00 | 5,660.00 | 5,840.00 | 5,840.00 | 2.10% | 260,101 |
| Jan 27, 2026 | 5,450.00 | 5,830.00 | 5,410.00 | 5,720.00 | 5,720.00 | 5.54% | 294,986 |
| Jan 26, 2026 | 5,260.00 | 5,440.00 | 5,260.00 | 5,420.00 | 5,420.00 | 1.50% | 125,373 |
| Jan 23, 2026 | 5,310.00 | 5,370.00 | 5,250.00 | 5,340.00 | 5,340.00 | 0.56% | 94,537 |
| Jan 22, 2026 | 5,350.00 | 5,350.00 | 5,210.00 | 5,310.00 | 5,310.00 | -0.75% | 139,630 |
| Jan 21, 2026 | 5,160.00 | 5,400.00 | 5,140.00 | 5,350.00 | 5,350.00 | 2.29% | 216,412 |
| Jan 20, 2026 | 5,180.00 | 5,230.00 | 5,130.00 | 5,230.00 | 5,230.00 | 0.77% | 64,993 |
| Jan 19, 2026 | 5,190.00 | 5,200.00 | 5,140.00 | 5,190.00 | 5,190.00 | - | 93,895 |
| Jan 16, 2026 | 5,180.00 | 5,200.00 | 5,120.00 | 5,190.00 | 5,190.00 | 0.19% | 154,476 |
| Jan 15, 2026 | 5,150.00 | 5,190.00 | 5,110.00 | 5,180.00 | 5,180.00 | 0.58% | 92,482 |
| Jan 14, 2026 | 5,100.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.19% | 110,614 |
| Jan 13, 2026 | 5,130.00 | 5,190.00 | 5,050.00 | 5,160.00 | 5,160.00 | 0.58% | 43,187 |
| Jan 12, 2026 | 5,230.00 | 5,230.00 | 5,130.00 | 5,130.00 | 5,130.00 | -1.91% | 50,006 |
| Jan 9, 2026 | 5,140.00 | 5,240.00 | 5,140.00 | 5,230.00 | 5,230.00 | 1.55% | 126,247 |
| Jan 8, 2026 | 5,100.00 | 5,170.00 | 5,050.00 | 5,150.00 | 5,150.00 | 0.59% | 61,904 |
| Jan 7, 2026 | 5,170.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.97% | 29,300 |
| Jan 6, 2026 | 5,170.00 | 5,170.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.58% | 10,502 |
| Jan 5, 2026 | 5,010.00 | 5,160.00 | 5,010.00 | 5,140.00 | 5,140.00 | 0.78% | 105,261 |
| Jan 2, 2026 | 5,060.00 | 5,120.00 | 4,970.00 | 5,100.00 | 5,100.00 | 0.20% | 426,203 |
| Dec 30, 2025 | 5,040.00 | 5,090.00 | 4,995.00 | 5,090.00 | 5,090.00 | 0.99% | 28,223 |
| Dec 29, 2025 | 4,980.00 | 5,060.00 | 4,950.00 | 5,040.00 | 5,040.00 | -3.08% | 402,933 |
| Dec 26, 2025 | 5,250.00 | 5,250.00 | 5,160.00 | 5,200.00 | 4,925.00 | -1.14% | 114,020 |
| Dec 24, 2025 | 5,230.00 | 5,270.00 | 5,210.00 | 5,260.00 | 4,981.83 | 0.19% | 75,704 |
| Dec 23, 2025 | 5,250.00 | 5,270.00 | 5,180.00 | 5,250.00 | 4,972.36 | 0.19% | 43,325 |
| Dec 22, 2025 | 5,210.00 | 5,260.00 | 5,170.00 | 5,240.00 | 4,962.88 | 0.38% | 91,382 |
| Dec 19, 2025 | 5,140.00 | 5,260.00 | 5,120.00 | 5,220.00 | 4,943.94 | 1.56% | 80,781 |
| Dec 18, 2025 | 5,170.00 | 5,170.00 | 5,030.00 | 5,140.00 | 4,868.17 | -0.58% | 159,225 |
| Dec 17, 2025 | 5,010.00 | 5,170.00 | 4,990.00 | 5,170.00 | 4,896.59 | 3.19% | 224,894 |
| Dec 16, 2025 | 5,030.00 | 5,100.00 | 4,965.00 | 5,010.00 | 4,745.05 | -1.57% | 187,085 |
| Dec 15, 2025 | 5,160.00 | 5,170.00 | 5,010.00 | 5,090.00 | 4,820.82 | -1.55% | 177,597 |
| Dec 12, 2025 | 5,250.00 | 5,270.00 | 5,090.00 | 5,170.00 | 4,896.59 | -1.52% | 223,611 |
| Dec 11, 2025 | 5,280.00 | 5,280.00 | 5,200.00 | 5,250.00 | 4,972.36 | -0.57% | 141,850 |
| Dec 10, 2025 | 5,300.00 | 5,300.00 | 5,240.00 | 5,280.00 | 5,000.77 | -0.38% | 38,441 |