Mirae Asset Asia Pacific Real Estate 1 Investment Company (KRX:094800)
South Korea · Delayed Price · Currency is KRW 5,120.00
-140.00 (-2.66%)
Last updated: Nov 3, 2025, 9:00 AM KST
KRX:094800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4,975.00 | 5,000.00 | 4,935.00 | 4,990.00 | 4,990.00 | -0.10% | - |
| Nov 4, 2025 | 5,060.00 | 5,080.00 | 4,950.00 | 4,995.00 | 4,995.00 | -2.44% | 83,816 |
| Nov 3, 2025 | 5,220.00 | 5,240.00 | 5,050.00 | 5,120.00 | 5,120.00 | -2.66% | 85,307 |
| Oct 31, 2025 | 5,150.00 | 5,260.00 | 5,150.00 | 5,260.00 | 5,260.00 | 0.96% | 73,325 |
| Oct 30, 2025 | 5,220.00 | 5,250.00 | 5,170.00 | 5,210.00 | 5,210.00 | -0.19% | 74,845 |
| Oct 29, 2025 | 5,160.00 | 5,220.00 | 5,110.00 | 5,220.00 | 5,220.00 | 0.38% | 54,433 |
| Oct 28, 2025 | 5,170.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | -0.38% | 85,689 |
| Oct 27, 2025 | 5,230.00 | 5,280.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.38% | 70,773 |
| Oct 24, 2025 | 5,240.00 | 5,250.00 | 5,150.00 | 5,240.00 | 5,240.00 | - | 72,923 |
| Oct 23, 2025 | 5,220.00 | 5,260.00 | 5,140.00 | 5,240.00 | 5,240.00 | - | 43,294 |
| Oct 22, 2025 | 5,200.00 | 5,240.00 | 5,120.00 | 5,240.00 | 5,240.00 | 0.77% | 69,675 |
| Oct 21, 2025 | 5,220.00 | 5,240.00 | 5,100.00 | 5,200.00 | 5,200.00 | -0.38% | 190,774 |
| Oct 20, 2025 | 5,250.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,220.00 | -1.32% | 116,493 |
| Oct 17, 2025 | 5,250.00 | 5,310.00 | 5,250.00 | 5,290.00 | 5,290.00 | -0.38% | 86,597 |
| Oct 16, 2025 | 5,300.00 | 5,330.00 | 5,260.00 | 5,310.00 | 5,310.00 | -0.38% | 61,507 |
| Oct 15, 2025 | 5,270.00 | 5,330.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1.14% | 86,223 |
| Oct 14, 2025 | 5,300.00 | 5,310.00 | 5,130.00 | 5,270.00 | 5,270.00 | -0.19% | 69,428 |
| Oct 13, 2025 | 5,290.00 | 5,340.00 | 5,210.00 | 5,280.00 | 5,280.00 | -0.56% | 68,608 |
| Oct 10, 2025 | 5,210.00 | 5,320.00 | 5,180.00 | 5,310.00 | 5,310.00 | 1.72% | 156,811 |
| 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 |