Mirae Asset Asia Pacific Real Estate 1 Investment Company (KRX:094800)
South Korea · Delayed Price · Currency is KRW 4,690.00
-35.00 (-0.74%)
At close: Sep 3, 2025
KRX:094800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 4,515.00 | 4,515.00 | 4,430.00 | 4,510.00 | 4,510.00 | 0.67% | 322,928 |
| Jul 22, 2025 | 4,520.00 | 4,525.00 | 4,450.00 | 4,480.00 | 4,480.00 | -0.99% | 146,199 |
| Jul 21, 2025 | 4,515.00 | 4,535.00 | 4,475.00 | 4,525.00 | 4,525.00 | -0.33% | 144,358 |
| Jul 18, 2025 | 4,485.00 | 4,540.00 | 4,470.00 | 4,540.00 | 4,540.00 | 1.79% | 138,290 |
| Jul 17, 2025 | 4,490.00 | 4,490.00 | 4,430.00 | 4,460.00 | 4,460.00 | -0.67% | 30,414 |
| Jul 16, 2025 | 4,495.00 | 4,495.00 | 4,360.00 | 4,490.00 | 4,490.00 | -0.11% | 80,127 |
| Jul 15, 2025 | 4,500.00 | 4,500.00 | 4,440.00 | 4,495.00 | 4,495.00 | 1.01% | 41,154 |
| Jul 14, 2025 | 4,500.00 | 4,500.00 | 4,450.00 | 4,450.00 | 4,450.00 | -1.11% | 28,245 |
| Jul 11, 2025 | 4,505.00 | 4,515.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.44% | 44,200 |
| Jul 10, 2025 | 4,520.00 | 4,535.00 | 4,495.00 | 4,520.00 | 4,520.00 | -0.11% | 79,169 |
| Jul 9, 2025 | 4,455.00 | 4,545.00 | 4,425.00 | 4,525.00 | 4,525.00 | 2.14% | 119,927 |
| Jul 8, 2025 | 4,420.00 | 4,470.00 | 4,415.00 | 4,430.00 | 4,430.00 | 0.57% | 96,717 |
| Jul 7, 2025 | 4,435.00 | 4,435.00 | 4,370.00 | 4,405.00 | 4,405.00 | 0.34% | 10,618 |
| Jul 4, 2025 | 4,425.00 | 4,475.00 | 4,380.00 | 4,390.00 | 4,390.00 | -0.68% | 73,065 |
| Jul 3, 2025 | 4,360.00 | 4,505.00 | 4,345.00 | 4,420.00 | 4,420.00 | 1.38% | 157,486 |
| Jul 2, 2025 | 4,360.00 | 4,360.00 | 4,330.00 | 4,360.00 | 4,360.00 | 0.23% | 48,125 |
| Jul 1, 2025 | 4,360.00 | 4,360.00 | 4,325.00 | 4,350.00 | 4,350.00 | 0.58% | 24,096 |
| Jun 30, 2025 | 4,300.00 | 4,365.00 | 4,300.00 | 4,325.00 | 4,325.00 | -0.23% | 86,970 |
| Jun 27, 2025 | 4,355.00 | 4,360.00 | 4,335.00 | 4,335.00 | 4,335.00 | -0.46% | 33,204 |