Mirae Asset Asia Pacific Real Estate 1 Investment Company (KRX:094800)
South Korea · Delayed Price · Currency is KRW 5,590.00
+70.00 (1.27%)
Jun 30, 2026, 3:30 PM KST
KRX:094800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5,500.00 | 5,750.00 | 5,420.00 | 5,590.00 | 5,590.00 | 1.27% | 75,847 |
| Jun 29, 2026 | 5,650.00 | 5,790.00 | 5,380.00 | 5,520.00 | 5,520.00 | 0.13% | 69,560 |
| Jun 26, 2026 | 5,740.00 | 5,740.00 | 5,500.00 | 5,650.00 | 5,513.00 | -2.92% | 63,261 |
| Jun 25, 2026 | 5,780.00 | 5,820.00 | 5,420.00 | 5,820.00 | 5,678.88 | 2.11% | 99,387 |
| Jun 24, 2026 | 5,680.00 | 5,840.00 | 5,570.00 | 5,700.00 | 5,561.79 | 0.18% | 113,979 |
| Jun 23, 2026 | 5,800.00 | 5,820.00 | 5,280.00 | 5,690.00 | 5,552.03 | -1.56% | 69,474 |
| Jun 22, 2026 | 5,830.00 | 6,000.00 | 5,780.00 | 5,780.00 | 5,639.85 | -0.86% | 48,085 |
| Jun 19, 2026 | 6,320.00 | 6,400.00 | 5,820.00 | 5,830.00 | 5,688.64 | -9.47% | 127,554 |
| Jun 18, 2026 | 6,550.00 | 6,620.00 | 6,400.00 | 6,440.00 | 6,283.84 | -1.68% | 163,934 |
| Jun 17, 2026 | 6,450.00 | 6,660.00 | 6,190.00 | 6,550.00 | 6,391.18 | 2.66% | 224,480 |
| Jun 16, 2026 | 6,170.00 | 6,480.00 | 6,080.00 | 6,380.00 | 6,225.30 | 3.40% | 272,058 |
| Jun 15, 2026 | 5,810.00 | 6,390.00 | 5,800.00 | 6,170.00 | 6,020.39 | 6.38% | 243,658 |
| Jun 12, 2026 | 5,800.00 | 6,030.00 | 5,730.00 | 5,800.00 | 5,659.36 | 0.69% | 210,496 |
| Jun 11, 2026 | 5,030.00 | 5,800.00 | 5,000.00 | 5,760.00 | 5,620.33 | 14.51% | 391,533 |
| Jun 10, 2026 | 5,190.00 | 5,190.00 | 5,010.00 | 5,030.00 | 4,908.03 | -1.37% | 22,475 |
| Jun 9, 2026 | 5,060.00 | 5,170.00 | 4,995.00 | 5,100.00 | 4,976.34 | 2.20% | 50,764 |
| Jun 8, 2026 | 5,260.00 | 5,260.00 | 4,990.00 | 4,990.00 | 4,869.00 | -2.16% | 44,680 |
| Jun 5, 2026 | 5,100.00 | 5,140.00 | 5,000.00 | 5,100.00 | 4,976.34 | - | 80,370 |
| Jun 4, 2026 | 5,340.00 | 5,690.00 | 5,100.00 | 5,100.00 | 4,976.34 | -3.95% | 78,829 |
| Jun 2, 2026 | 5,670.00 | 5,670.00 | 5,270.00 | 5,310.00 | 5,181.24 | -4.15% | 54,079 |
| Jun 1, 2026 | 5,600.00 | 5,800.00 | 4,900.00 | 5,540.00 | 5,405.67 | 0.73% | 116,490 |
| May 29, 2026 | 5,920.00 | 5,920.00 | 5,330.00 | 5,500.00 | 5,366.64 | -3.34% | 54,205 |
| May 28, 2026 | 5,860.00 | 5,860.00 | 5,440.00 | 5,690.00 | 5,552.03 | -1.39% | 61,097 |
| May 27, 2026 | 5,900.00 | 5,900.00 | 5,590.00 | 5,770.00 | 5,630.09 | -0.52% | 66,110 |
| May 26, 2026 | 5,990.00 | 6,000.00 | 5,610.00 | 5,800.00 | 5,659.36 | -1.69% | 145,121 |
| May 22, 2026 | 5,760.00 | 5,930.00 | 5,510.00 | 5,900.00 | 5,756.94 | 2.61% | 140,671 |
| May 21, 2026 | 5,690.00 | 5,810.00 | 5,500.00 | 5,750.00 | 5,610.58 | 4.55% | 120,987 |
| May 20, 2026 | 5,470.00 | 6,000.00 | 5,370.00 | 5,500.00 | 5,366.64 | -1.08% | 76,995 |
| May 19, 2026 | 5,530.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,425.18 | 3.15% | 55,226 |
| May 18, 2026 | 5,680.00 | 5,680.00 | 5,340.00 | 5,390.00 | 5,259.30 | -2.71% | 48,320 |
| May 15, 2026 | 5,700.00 | 5,810.00 | 5,530.00 | 5,540.00 | 5,405.67 | -1.25% | 54,084 |
| May 14, 2026 | 5,510.00 | 5,670.00 | 5,360.00 | 5,610.00 | 5,473.97 | 1.63% | 101,457 |
| May 13, 2026 | 5,600.00 | 5,650.00 | 5,330.00 | 5,520.00 | 5,386.15 | -1.43% | 102,665 |
| May 12, 2026 | 5,940.00 | 5,940.00 | 5,580.00 | 5,600.00 | 5,464.21 | -5.72% | 140,832 |
| May 11, 2026 | 6,250.00 | 6,310.00 | 5,830.00 | 5,940.00 | 5,795.97 | -4.96% | 176,639 |
| May 8, 2026 | 5,850.00 | 6,420.00 | 5,700.00 | 6,250.00 | 6,098.45 | 6.84% | 241,032 |
| May 7, 2026 | 6,110.00 | 6,150.00 | 5,500.00 | 5,850.00 | 5,708.15 | -4.10% | 309,952 |
| May 6, 2026 | 7,000.00 | 7,000.00 | 6,000.00 | 6,100.00 | 5,952.09 | -12.86% | 544,426 |
| May 4, 2026 | 7,500.00 | 7,500.00 | 6,960.00 | 7,000.00 | 6,830.27 | -6.54% | 172,495 |
| Apr 30, 2026 | 7,300.00 | 7,560.00 | 7,150.00 | 7,490.00 | 7,308.38 | 1.90% | 92,496 |
| Apr 29, 2026 | 7,960.00 | 7,960.00 | 7,210.00 | 7,350.00 | 7,171.78 | -7.89% | 285,317 |
| Apr 28, 2026 | 7,850.00 | 8,190.00 | 7,800.00 | 7,980.00 | 7,786.50 | 2.05% | 312,464 |
| Apr 27, 2026 | 7,700.00 | 7,890.00 | 7,700.00 | 7,820.00 | 7,630.38 | 0.39% | 233,515 |
| Apr 24, 2026 | 7,840.00 | 7,890.00 | 7,700.00 | 7,790.00 | 7,601.11 | 0.52% | 194,429 |
| Apr 23, 2026 | 7,690.00 | 7,890.00 | 7,480.00 | 7,750.00 | 7,562.08 | 2.24% | 305,519 |
| Apr 22, 2026 | 7,300.00 | 7,600.00 | 7,120.00 | 7,580.00 | 7,396.20 | 3.84% | 224,435 |
| Apr 21, 2026 | 7,100.00 | 7,450.00 | 7,030.00 | 7,300.00 | 7,122.99 | 2.82% | 259,352 |
| Apr 20, 2026 | 7,090.00 | 7,100.00 | 7,000.00 | 7,100.00 | 6,927.84 | 0.14% | 64,551 |
| Apr 17, 2026 | 7,080.00 | 7,090.00 | 7,050.00 | 7,090.00 | 6,918.08 | 0.14% | 53,868 |
| Apr 16, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,080.00 | 6,908.33 | 0.28% | 65,084 |