Mirae Asset Global REIT Co., Ltd. (KRX:396690)
South Korea · Delayed Price · Currency is KRW 787.00
-49.00 (-5.86%)
At close: Nov 4, 2026
Mirae Asset Global REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 824.00 | 826.00 | 755.00 | 787.00 | 787.00 | -5.86% | 625,820 |
| Nov 3, 2026 | 738.00 | 959.00 | 710.00 | 836.00 | 836.00 | 13.28% | 3,275,053 |
| Nov 2, 2026 | 710.00 | 795.00 | 680.00 | 738.00 | 738.00 | 3.94% | 769,080 |
| Oct 30, 2026 | 659.00 | 837.00 | 649.00 | 710.00 | 710.00 | 6.77% | 2,216,517 |
| Oct 29, 2026 | 775.00 | 775.00 | 651.00 | 665.00 | 665.00 | -12.84% | 686,188 |
| Oct 28, 2026 | 839.00 | 839.00 | 762.00 | 763.00 | 763.00 | -8.40% | 740,687 |
| Oct 27, 2026 | 950.00 | 988.00 | 806.00 | 833.00 | 833.00 | -14.91% | 707,445 |
| Oct 26, 2026 | 1,091.00 | 1,139.00 | 979.00 | 979.00 | 979.00 | -20.60% | 647,763 |
| Oct 23, 2026 | 1,254.00 | 1,254.00 | 1,222.00 | 1,233.00 | 1,233.00 | -0.56% | 83,120 |
| Oct 22, 2026 | 1,283.00 | 1,300.00 | 1,239.00 | 1,240.00 | 1,240.00 | -2.75% | 94,919 |
| Oct 21, 2026 | 1,315.00 | 1,315.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.55% | 48,898 |
| Oct 20, 2026 | 1,349.00 | 1,349.00 | 1,281.00 | 1,282.00 | 1,282.00 | -2.81% | 99,119 |
| Oct 19, 2026 | 1,311.00 | 1,350.00 | 1,309.00 | 1,319.00 | 1,319.00 | 0.69% | 44,577 |
| Oct 16, 2026 | 1,304.00 | 1,342.00 | 1,304.00 | 1,310.00 | 1,310.00 | 0.69% | 64,724 |
| Oct 15, 2026 | 1,330.00 | 1,330.00 | 1,298.00 | 1,301.00 | 1,301.00 | -0.08% | 52,315 |
| Oct 14, 2026 | 1,320.00 | 1,345.00 | 1,295.00 | 1,302.00 | 1,302.00 | -1.36% | 47,044 |
| Oct 13, 2026 | 1,320.00 | 1,345.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 39,302 |
| Oct 12, 2026 | 1,335.00 | 1,339.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.27% | 22,164 |
| Oct 8, 2026 | 1,325.00 | 1,349.00 | 1,313.00 | 1,337.00 | 1,337.00 | 0.91% | 40,567 |
| Oct 7, 2026 | 1,319.00 | 1,355.00 | 1,319.00 | 1,325.00 | 1,325.00 | 0.23% | 38,633 |
| Oct 6, 2026 | 1,360.00 | 1,360.00 | 1,318.00 | 1,322.00 | 1,322.00 | -2.44% | 84,494 |
| Oct 2, 2026 | 1,351.00 | 1,455.00 | 1,341.00 | 1,355.00 | 1,355.00 | 0.52% | 45,645 |
| Oct 1, 2026 | 1,345.00 | 1,370.00 | 1,340.00 | 1,348.00 | 1,348.00 | 0.22% | 25,398 |
| Sep 30, 2026 | 1,348.00 | 1,367.00 | 1,342.00 | 1,345.00 | 1,345.00 | -0.15% | 29,229 |
| Sep 29, 2026 | 1,390.00 | 1,390.00 | 1,346.00 | 1,347.00 | 1,347.00 | 3.62% | 120,988 |
| Sep 28, 2026 | 1,422.00 | 1,440.00 | 1,419.00 | 1,435.00 | 1,300.00 | 0.91% | 108,419 |
| Sep 23, 2026 | 1,445.00 | 1,448.00 | 1,420.00 | 1,422.00 | 1,288.22 | -0.21% | 43,558 |
| Sep 22, 2026 | 1,585.00 | 1,585.00 | 1,418.00 | 1,425.00 | 1,290.94 | -1.79% | 136,637 |
| Sep 21, 2026 | 1,418.00 | 1,466.00 | 1,418.00 | 1,451.00 | 1,314.49 | 2.40% | 76,564 |
| Sep 18, 2026 | 1,412.00 | 1,429.00 | 1,412.00 | 1,417.00 | 1,283.69 | 0.35% | 63,127 |
| Sep 17, 2026 | 1,398.00 | 1,415.00 | 1,396.00 | 1,412.00 | 1,279.16 | 1.00% | 37,738 |
| Sep 16, 2026 | 1,418.00 | 1,418.00 | 1,396.00 | 1,398.00 | 1,266.48 | -1.27% | 80,984 |
| Sep 15, 2026 | 1,428.00 | 1,437.00 | 1,415.00 | 1,416.00 | 1,282.79 | -0.84% | 68,928 |
| Sep 14, 2026 | 1,450.00 | 1,460.00 | 1,422.00 | 1,428.00 | 1,293.66 | - | 127,679 |
| Sep 11, 2026 | 1,450.00 | 1,450.00 | 1,427.00 | 1,428.00 | 1,293.66 | -0.90% | 77,047 |
| Sep 10, 2026 | 1,450.00 | 1,460.00 | 1,440.00 | 1,441.00 | 1,305.44 | 0.07% | 95,710 |
| Sep 9, 2026 | 1,470.00 | 1,470.00 | 1,439.00 | 1,440.00 | 1,304.53 | -0.21% | 52,792 |
| Sep 8, 2026 | 1,490.00 | 1,498.00 | 1,442.00 | 1,443.00 | 1,307.25 | -3.15% | 171,700 |
| Sep 7, 2026 | 1,540.00 | 1,540.00 | 1,467.00 | 1,490.00 | 1,349.83 | -3.87% | 159,217 |
| Sep 4, 2026 | 1,565.00 | 1,577.00 | 1,500.00 | 1,550.00 | 1,404.18 | -0.64% | 254,477 |
| Sep 3, 2026 | 1,545.00 | 1,560.00 | 1,527.00 | 1,560.00 | 1,413.24 | 2.03% | 22,550 |
| Sep 2, 2026 | 1,522.00 | 1,538.00 | 1,507.00 | 1,529.00 | 1,385.16 | 0.46% | 13,541 |
| Sep 1, 2026 | 1,515.00 | 1,530.00 | 1,505.00 | 1,522.00 | 1,378.82 | 0.46% | 19,173 |
| Aug 31, 2026 | 1,538.00 | 1,568.00 | 1,496.00 | 1,515.00 | 1,372.47 | -1.50% | 77,035 |
| Aug 28, 2026 | 1,533.00 | 1,543.00 | 1,492.00 | 1,538.00 | 1,393.31 | 2.67% | 56,271 |
| Aug 27, 2026 | 1,563.00 | 1,563.00 | 1,496.00 | 1,498.00 | 1,357.07 | -3.97% | 136,585 |
| Aug 26, 2026 | 1,600.00 | 1,600.00 | 1,533.00 | 1,560.00 | 1,413.24 | -2.26% | 111,054 |
| Aug 25, 2026 | 1,563.00 | 1,598.00 | 1,530.00 | 1,596.00 | 1,445.85 | 2.11% | 140,954 |
| Aug 24, 2026 | 1,542.00 | 1,565.00 | 1,536.00 | 1,563.00 | 1,415.96 | 1.36% | 80,487 |
| Aug 21, 2026 | 1,558.00 | 1,559.00 | 1,533.00 | 1,542.00 | 1,396.93 | -1.03% | 48,796 |