Mirae Asset Asia Pacific Real Estate 1 Investment Company (KRX:094800)
South Korea · Delayed Price · Currency is KRW 5,500.00
-60.00 (-1.08%)
May 20, 2026, 3:30 PM KST
KRX:094800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5,530.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,560.00 | 3.15% | 55,226 |
| May 18, 2026 | 5,680.00 | 5,680.00 | 5,340.00 | 5,390.00 | 5,390.00 | -2.71% | 48,320 |
| May 15, 2026 | 5,700.00 | 5,810.00 | 5,530.00 | 5,540.00 | 5,540.00 | -1.25% | 54,084 |
| May 14, 2026 | 5,510.00 | 5,670.00 | 5,360.00 | 5,610.00 | 5,610.00 | 1.63% | 101,457 |
| May 13, 2026 | 5,600.00 | 5,650.00 | 5,330.00 | 5,520.00 | 5,520.00 | -1.43% | 102,665 |
| May 12, 2026 | 5,940.00 | 5,940.00 | 5,580.00 | 5,600.00 | 5,600.00 | -5.72% | 140,832 |
| May 11, 2026 | 6,250.00 | 6,310.00 | 5,830.00 | 5,940.00 | 5,940.00 | -4.96% | 176,639 |
| May 8, 2026 | 5,850.00 | 6,420.00 | 5,700.00 | 6,250.00 | 6,250.00 | 6.84% | 241,032 |
| May 7, 2026 | 6,110.00 | 6,150.00 | 5,500.00 | 5,850.00 | 5,850.00 | -4.10% | 309,952 |
| May 6, 2026 | 7,000.00 | 7,000.00 | 6,000.00 | 6,100.00 | 6,100.00 | -12.86% | 544,426 |
| May 4, 2026 | 7,500.00 | 7,500.00 | 6,960.00 | 7,000.00 | 7,000.00 | -6.54% | 172,495 |
| Apr 30, 2026 | 7,300.00 | 7,560.00 | 7,150.00 | 7,490.00 | 7,490.00 | 1.90% | 92,496 |
| Apr 29, 2026 | 7,960.00 | 7,960.00 | 7,210.00 | 7,350.00 | 7,350.00 | -7.89% | 285,317 |
| Apr 28, 2026 | 7,850.00 | 8,190.00 | 7,800.00 | 7,980.00 | 7,980.00 | 2.05% | 312,464 |
| Apr 27, 2026 | 7,700.00 | 7,890.00 | 7,700.00 | 7,820.00 | 7,820.00 | 0.39% | 233,515 |
| Apr 24, 2026 | 7,840.00 | 7,890.00 | 7,700.00 | 7,790.00 | 7,790.00 | 0.52% | 194,429 |
| Apr 23, 2026 | 7,690.00 | 7,890.00 | 7,480.00 | 7,750.00 | 7,750.00 | 2.24% | 305,519 |
| Apr 22, 2026 | 7,300.00 | 7,600.00 | 7,120.00 | 7,580.00 | 7,580.00 | 3.84% | 224,435 |
| Apr 21, 2026 | 7,100.00 | 7,450.00 | 7,030.00 | 7,300.00 | 7,300.00 | 2.82% | 259,352 |
| Apr 20, 2026 | 7,090.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 0.14% | 64,551 |
| Apr 17, 2026 | 7,080.00 | 7,090.00 | 7,050.00 | 7,090.00 | 7,090.00 | 0.14% | 53,868 |
| Apr 16, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,080.00 | 7,080.00 | 0.28% | 65,084 |
| Apr 15, 2026 | 7,070.00 | 7,100.00 | 7,010.00 | 7,060.00 | 7,060.00 | -0.28% | 80,666 |
| Apr 14, 2026 | 7,070.00 | 7,100.00 | 6,910.00 | 7,080.00 | 7,080.00 | 0.14% | 120,851 |
| Apr 13, 2026 | 6,920.00 | 7,090.00 | 6,900.00 | 7,070.00 | 7,070.00 | 1.14% | 81,198 |
| Apr 10, 2026 | 6,900.00 | 6,990.00 | 6,900.00 | 6,990.00 | 6,990.00 | 0.14% | 71,362 |
| Apr 9, 2026 | 6,840.00 | 6,980.00 | 6,840.00 | 6,980.00 | 6,980.00 | - | 66,315 |
| Apr 8, 2026 | 6,980.00 | 7,000.00 | 6,860.00 | 6,980.00 | 6,980.00 | 0.14% | 51,175 |
| Apr 7, 2026 | 6,850.00 | 6,970.00 | 6,850.00 | 6,970.00 | 6,970.00 | -0.14% | 23,054 |
| Apr 6, 2026 | 6,870.00 | 6,990.00 | 6,810.00 | 6,980.00 | 6,980.00 | -0.29% | 45,657 |
| Apr 3, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1.45% | 39,255 |
| Apr 2, 2026 | 6,870.00 | 7,000.00 | 6,610.00 | 6,900.00 | 6,900.00 | -1.43% | 24,500 |
| Apr 1, 2026 | 7,000.00 | 7,000.00 | 6,870.00 | 7,000.00 | 7,000.00 | 2.04% | 56,854 |
| Mar 31, 2026 | 6,830.00 | 7,080.00 | 6,800.00 | 6,860.00 | 6,860.00 | -2.00% | 73,749 |
| Mar 30, 2026 | 7,130.00 | 7,130.00 | 6,920.00 | 7,000.00 | 7,000.00 | -0.71% | 83,722 |
| Mar 27, 2026 | 6,980.00 | 7,100.00 | 6,900.00 | 7,050.00 | 7,050.00 | 1.29% | 129,259 |
| Mar 26, 2026 | 6,770.00 | 6,970.00 | 6,660.00 | 6,960.00 | 6,960.00 | 1.90% | 77,042 |
| Mar 25, 2026 | 6,730.00 | 6,830.00 | 6,610.00 | 6,830.00 | 6,830.00 | 2.40% | 99,333 |
| Mar 24, 2026 | 6,690.00 | 6,850.00 | 6,610.00 | 6,670.00 | 6,670.00 | -0.30% | 38,378 |
| Mar 23, 2026 | 6,800.00 | 6,800.00 | 6,570.00 | 6,690.00 | 6,690.00 | -3.04% | 150,923 |
| Mar 20, 2026 | 6,750.00 | 6,900.00 | 6,520.00 | 6,900.00 | 6,900.00 | 3.60% | 91,465 |
| Mar 19, 2026 | 6,780.00 | 6,850.00 | 6,580.00 | 6,660.00 | 6,660.00 | -3.06% | 138,439 |
| Mar 18, 2026 | 6,810.00 | 6,940.00 | 6,620.00 | 6,870.00 | 6,870.00 | 0.73% | 145,929 |
| Mar 17, 2026 | 7,060.00 | 7,190.00 | 6,790.00 | 6,820.00 | 6,820.00 | -3.40% | 118,888 |
| Mar 16, 2026 | 7,200.00 | 7,200.00 | 6,800.00 | 7,060.00 | 7,060.00 | -1.94% | 126,821 |
| Mar 13, 2026 | 7,020.00 | 7,340.00 | 7,000.00 | 7,200.00 | 7,200.00 | 0.14% | 176,726 |
| Mar 12, 2026 | 6,760.00 | 7,340.00 | 6,750.00 | 7,190.00 | 7,190.00 | 4.05% | 220,375 |
| Mar 11, 2026 | 6,750.00 | 6,980.00 | 6,670.00 | 6,910.00 | 6,910.00 | 2.37% | 140,038 |
| Mar 10, 2026 | 6,630.00 | 6,760.00 | 6,530.00 | 6,750.00 | 6,750.00 | 1.96% | 120,937 |
| Mar 9, 2026 | 6,690.00 | 6,690.00 | 6,250.00 | 6,620.00 | 6,620.00 | -1.19% | 74,713 |