Mirae Asset Global REIT Co., Ltd. (KRX:396690)
South Korea · Delayed Price · Currency is KRW 1,550.00
-10.00 (-0.64%)
At close: Sep 4, 2026
Mirae Asset Global REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,565.00 | 1,577.00 | 1,500.00 | 1,550.00 | 1,550.00 | -0.64% | 254,016 |
| Sep 3, 2026 | 1,545.00 | 1,560.00 | 1,527.00 | 1,560.00 | 1,560.00 | 2.03% | 22,550 |
| Sep 2, 2026 | 1,522.00 | 1,538.00 | 1,507.00 | 1,529.00 | 1,529.00 | 0.46% | 13,541 |
| Sep 1, 2026 | 1,515.00 | 1,530.00 | 1,505.00 | 1,522.00 | 1,522.00 | 0.46% | 19,173 |
| Aug 31, 2026 | 1,538.00 | 1,568.00 | 1,496.00 | 1,515.00 | 1,515.00 | -1.50% | 77,035 |
| Aug 28, 2026 | 1,533.00 | 1,543.00 | 1,492.00 | 1,538.00 | 1,538.00 | 2.67% | 56,266 |
| Aug 27, 2026 | 1,563.00 | 1,563.00 | 1,496.00 | 1,498.00 | 1,498.00 | -3.97% | 136,585 |
| Aug 26, 2026 | 1,600.00 | 1,600.00 | 1,533.00 | 1,560.00 | 1,560.00 | -2.26% | 111,054 |
| Aug 25, 2026 | 1,563.00 | 1,598.00 | 1,530.00 | 1,596.00 | 1,596.00 | 2.11% | 140,954 |
| Aug 24, 2026 | 1,542.00 | 1,565.00 | 1,536.00 | 1,563.00 | 1,563.00 | 1.36% | 80,487 |
| Aug 21, 2026 | 1,558.00 | 1,559.00 | 1,533.00 | 1,542.00 | 1,542.00 | -1.03% | 48,796 |
| Aug 20, 2026 | 1,570.00 | 1,580.00 | 1,546.00 | 1,558.00 | 1,558.00 | -0.76% | 47,006 |
| Aug 19, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,570.00 | -0.32% | 68,631 |
| Aug 18, 2026 | 1,595.00 | 1,620.00 | 1,560.00 | 1,575.00 | 1,575.00 | -1.25% | 81,362 |
| Aug 14, 2026 | 1,600.00 | 1,628.00 | 1,589.00 | 1,595.00 | 1,595.00 | 0.38% | 99,992 |
| Aug 13, 2026 | 1,645.00 | 1,649.00 | 1,580.00 | 1,589.00 | 1,589.00 | -2.46% | 111,707 |
| Aug 12, 2026 | 1,679.00 | 1,682.00 | 1,612.00 | 1,629.00 | 1,629.00 | -2.98% | 149,114 |
| Aug 11, 2026 | 1,655.00 | 1,681.00 | 1,645.00 | 1,679.00 | 1,679.00 | 2.07% | 54,390 |
| Aug 10, 2026 | 1,655.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,645.00 | 0.49% | 92,749 |
| Aug 7, 2026 | 1,632.00 | 1,650.00 | 1,625.00 | 1,637.00 | 1,637.00 | 0.31% | 41,874 |
| Aug 6, 2026 | 1,645.00 | 1,651.00 | 1,629.00 | 1,632.00 | 1,632.00 | -0.12% | 31,866 |
| Aug 5, 2026 | 1,660.00 | 1,675.00 | 1,614.00 | 1,634.00 | 1,634.00 | -1.27% | 61,987 |
| Aug 4, 2026 | 1,638.00 | 1,659.00 | 1,623.00 | 1,655.00 | 1,655.00 | 1.47% | 41,246 |
| Aug 3, 2026 | 1,638.00 | 1,638.00 | 1,595.00 | 1,631.00 | 1,631.00 | 1.05% | 43,078 |
| Jul 31, 2026 | 1,615.00 | 1,615.00 | 1,598.00 | 1,614.00 | 1,614.00 | -0.06% | 64,553 |
| Jul 30, 2026 | 1,636.00 | 1,650.00 | 1,586.00 | 1,615.00 | 1,615.00 | 1.13% | 71,833 |
| Jul 29, 2026 | 1,655.00 | 1,655.00 | 1,585.00 | 1,597.00 | 1,597.00 | -2.44% | 101,833 |
| Jul 28, 2026 | 1,700.00 | 1,700.00 | 1,627.00 | 1,637.00 | 1,637.00 | -3.36% | 82,705 |
| Jul 27, 2026 | 1,700.00 | 1,712.00 | 1,693.00 | 1,694.00 | 1,694.00 | 0.24% | 41,104 |
| Jul 24, 2026 | 1,690.00 | 1,696.00 | 1,681.00 | 1,690.00 | 1,690.00 | - | 41,014 |
| Jul 23, 2026 | 1,693.00 | 1,693.00 | 1,670.00 | 1,690.00 | 1,690.00 | -0.18% | 42,911 |
| Jul 22, 2026 | 1,677.00 | 1,696.00 | 1,670.00 | 1,693.00 | 1,693.00 | 0.95% | 23,036 |
| Jul 21, 2026 | 1,663.00 | 1,678.00 | 1,651.00 | 1,677.00 | 1,677.00 | 0.84% | 89,303 |
| Jul 20, 2026 | 1,683.00 | 1,683.00 | 1,647.00 | 1,663.00 | 1,663.00 | 0.18% | 27,493 |
| Jul 16, 2026 | 1,620.00 | 1,665.00 | 1,561.00 | 1,660.00 | 1,660.00 | 2.79% | 70,385 |
| Jul 15, 2026 | 1,611.00 | 1,624.00 | 1,592.00 | 1,615.00 | 1,615.00 | 0.56% | 27,479 |
| Jul 14, 2026 | 1,634.00 | 1,635.00 | 1,590.00 | 1,606.00 | 1,606.00 | -1.71% | 48,151 |
| Jul 13, 2026 | 1,620.00 | 1,685.00 | 1,605.00 | 1,634.00 | 1,634.00 | 0.86% | 167,212 |
| Jul 10, 2026 | 1,580.00 | 1,620.00 | 1,569.00 | 1,620.00 | 1,620.00 | 2.53% | 42,211 |
| Jul 9, 2026 | 1,620.00 | 1,620.00 | 1,550.00 | 1,580.00 | 1,580.00 | -0.57% | 82,654 |
| Jul 8, 2026 | 1,569.00 | 1,610.00 | 1,551.00 | 1,589.00 | 1,589.00 | 1.27% | 85,996 |
| Jul 7, 2026 | 1,550.00 | 1,573.00 | 1,541.00 | 1,569.00 | 1,569.00 | 0.84% | 47,125 |
| Jul 6, 2026 | 1,550.00 | 1,559.00 | 1,530.00 | 1,556.00 | 1,556.00 | 1.04% | 28,420 |
| Jul 3, 2026 | 1,537.00 | 1,548.00 | 1,526.00 | 1,540.00 | 1,540.00 | 0.26% | 36,479 |
| Jul 2, 2026 | 1,539.00 | 1,550.00 | 1,517.00 | 1,536.00 | 1,536.00 | -0.19% | 61,452 |
| Jul 1, 2026 | 1,481.00 | 1,539.00 | 1,478.00 | 1,539.00 | 1,539.00 | 3.92% | 80,672 |
| Jun 30, 2026 | 1,493.00 | 1,528.00 | 1,470.00 | 1,481.00 | 1,481.00 | -0.80% | 50,772 |
| Jun 29, 2026 | 1,420.00 | 1,493.00 | 1,388.00 | 1,493.00 | 1,493.00 | 5.14% | 50,458 |
| Jun 26, 2026 | 1,460.00 | 1,497.00 | 1,415.00 | 1,420.00 | 1,420.00 | -2.74% | 79,215 |
| Jun 25, 2026 | 1,495.00 | 1,495.00 | 1,441.00 | 1,460.00 | 1,460.00 | 0.41% | 24,842 |