Mirae Asset Asia Pacific Real Estate 1 Investment Company (KRX:094800)
South Korea · Delayed Price · Currency is KRW 5,220.00
+80.00 (1.56%)
Dec 19, 2025, 3:30 PM KST
KRX:094800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5,140.00 | 5,260.00 | 5,120.00 | 5,220.00 | 5,220.00 | 1.56% | 80,781 |
| Dec 18, 2025 | 5,170.00 | 5,170.00 | 5,030.00 | 5,140.00 | 5,140.00 | -0.58% | 159,225 |
| Dec 17, 2025 | 5,010.00 | 5,170.00 | 4,990.00 | 5,170.00 | 5,170.00 | 3.19% | 224,893 |
| Dec 16, 2025 | 5,030.00 | 5,100.00 | 4,965.00 | 5,010.00 | 5,010.00 | -1.57% | 186,585 |
| Dec 15, 2025 | 5,160.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | -1.55% | 177,597 |
| Dec 12, 2025 | 5,250.00 | 5,270.00 | 5,090.00 | 5,170.00 | 5,170.00 | -1.52% | 223,611 |
| Dec 11, 2025 | 5,280.00 | 5,280.00 | 5,200.00 | 5,250.00 | 5,250.00 | -0.57% | 141,850 |
| Dec 10, 2025 | 5,300.00 | 5,300.00 | 5,240.00 | 5,280.00 | 5,280.00 | -0.38% | 38,441 |
| Dec 9, 2025 | 5,330.00 | 5,330.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.56% | 24,182 |
| Dec 8, 2025 | 5,270.00 | 5,330.00 | 5,200.00 | 5,330.00 | 5,330.00 | 0.38% | 161,554 |
| Dec 5, 2025 | 5,320.00 | 5,340.00 | 5,270.00 | 5,310.00 | 5,310.00 | -0.19% | 47,044 |
| Dec 4, 2025 | 5,240.00 | 5,320.00 | 5,240.00 | 5,320.00 | 5,320.00 | 0.76% | 71,583 |
| Dec 3, 2025 | 5,290.00 | 5,300.00 | 5,240.00 | 5,280.00 | 5,280.00 | 0.96% | 48,987 |
| Dec 2, 2025 | 5,270.00 | 5,320.00 | 5,220.00 | 5,230.00 | 5,230.00 | -0.76% | 73,259 |
| Dec 1, 2025 | 5,310.00 | 5,320.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.75% | 158,199 |
| Nov 28, 2025 | 5,340.00 | 5,340.00 | 5,260.00 | 5,310.00 | 5,310.00 | -0.56% | 7,594 |
| Nov 27, 2025 | 5,290.00 | 5,360.00 | 5,200.00 | 5,340.00 | 5,340.00 | - | 53,669 |
| Nov 26, 2025 | 5,300.00 | 5,350.00 | 5,300.00 | 5,340.00 | 5,340.00 | - | 43,110 |
| Nov 25, 2025 | 5,210.00 | 5,340.00 | 5,200.00 | 5,340.00 | 5,340.00 | 1.33% | 239,082 |
| Nov 24, 2025 | 5,290.00 | 5,290.00 | 5,190.00 | 5,270.00 | 5,270.00 | -0.38% | 61,598 |
| Nov 21, 2025 | 5,240.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.19% | 43,083 |
| Nov 20, 2025 | 5,200.00 | 5,290.00 | 5,170.00 | 5,280.00 | 5,280.00 | - | 33,173 |
| Nov 19, 2025 | 5,170.00 | 5,290.00 | 5,170.00 | 5,280.00 | 5,280.00 | 0.38% | 72,010 |
| Nov 18, 2025 | 5,210.00 | 5,300.00 | 5,120.00 | 5,260.00 | 5,260.00 | -1.13% | 61,986 |
| Nov 17, 2025 | 5,120.00 | 5,410.00 | 5,070.00 | 5,320.00 | 5,320.00 | 3.91% | 287,743 |
| Nov 14, 2025 | 5,050.00 | 5,160.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.39% | 49,279 |
| Nov 13, 2025 | 5,070.00 | 5,150.00 | 4,895.00 | 5,100.00 | 5,100.00 | 0.99% | 124,994 |
| Nov 12, 2025 | 5,130.00 | 5,150.00 | 5,040.00 | 5,050.00 | 5,050.00 | -0.98% | 29,467 |
| Nov 11, 2025 | 5,080.00 | 5,140.00 | 5,010.00 | 5,100.00 | 5,100.00 | 0.20% | 73,956 |
| Nov 10, 2025 | 5,120.00 | 5,130.00 | 5,010.00 | 5,090.00 | 5,090.00 | -1.36% | 101,640 |
| Nov 7, 2025 | 5,120.00 | 5,200.00 | 5,010.00 | 5,160.00 | 5,160.00 | 0.39% | 60,780 |
| Nov 6, 2025 | 4,995.00 | 5,140.00 | 4,955.00 | 5,140.00 | 5,140.00 | 3.11% | 96,196 |
| Nov 5, 2025 | 4,995.00 | 5,090.00 | 4,900.00 | 4,985.00 | 4,985.00 | -0.20% | 51,145 |
| 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 |