Mirae Asset Global REIT Co., Ltd. (KRX:396690)
South Korea · Delayed Price · Currency is KRW 1,493.00
+73.00 (5.14%)
At close: Jun 29, 2026
Mirae Asset Global REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1,420.00 | 1,493.00 | 1,388.00 | 1,493.00 | 1,493.00 | 5.14% | 50,453 |
| 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 |
| Jun 24, 2026 | 1,500.00 | 1,500.00 | 1,435.00 | 1,454.00 | 1,454.00 | -1.76% | 69,679 |
| Jun 23, 2026 | 1,515.00 | 1,530.00 | 1,470.00 | 1,480.00 | 1,480.00 | -2.31% | 96,534 |
| Jun 22, 2026 | 1,452.00 | 1,540.00 | 1,452.00 | 1,515.00 | 1,515.00 | 1.68% | 121,043 |
| Jun 19, 2026 | 1,525.00 | 1,525.00 | 1,470.00 | 1,490.00 | 1,490.00 | -1.97% | 95,450 |
| Jun 18, 2026 | 1,552.00 | 1,553.00 | 1,500.00 | 1,520.00 | 1,520.00 | -2.06% | 150,385 |
| Jun 17, 2026 | 1,510.00 | 1,575.00 | 1,490.00 | 1,552.00 | 1,552.00 | 2.92% | 109,487 |
| Jun 16, 2026 | 1,481.00 | 1,509.00 | 1,470.00 | 1,508.00 | 1,508.00 | 1.82% | 91,301 |
| Jun 15, 2026 | 1,520.00 | 1,530.00 | 1,473.00 | 1,481.00 | 1,481.00 | -2.12% | 222,450 |
| Jun 12, 2026 | 1,495.00 | 1,514.00 | 1,465.00 | 1,513.00 | 1,513.00 | 1.95% | 75,732 |
| Jun 11, 2026 | 1,453.00 | 1,495.00 | 1,440.00 | 1,484.00 | 1,484.00 | 2.13% | 138,936 |
| Jun 10, 2026 | 1,454.00 | 1,495.00 | 1,433.00 | 1,453.00 | 1,453.00 | -0.07% | 229,682 |
| Jun 9, 2026 | 1,423.00 | 1,503.00 | 1,423.00 | 1,454.00 | 1,454.00 | 2.18% | 125,183 |
| Jun 8, 2026 | 1,476.00 | 1,476.00 | 1,401.00 | 1,423.00 | 1,423.00 | -3.59% | 124,639 |
| Jun 5, 2026 | 1,449.00 | 1,514.00 | 1,413.00 | 1,476.00 | 1,476.00 | 3.36% | 179,562 |
| Jun 4, 2026 | 1,420.00 | 1,485.00 | 1,382.00 | 1,428.00 | 1,428.00 | 0.56% | 200,504 |
| Jun 2, 2026 | 1,350.00 | 1,435.00 | 1,316.00 | 1,420.00 | 1,420.00 | 5.19% | 271,452 |
| Jun 1, 2026 | 1,330.00 | 1,365.00 | 1,291.00 | 1,350.00 | 1,350.00 | 1.50% | 263,264 |
| May 29, 2026 | 1,363.00 | 1,380.00 | 1,318.00 | 1,330.00 | 1,330.00 | -2.42% | 219,829 |
| May 28, 2026 | 1,424.00 | 1,434.00 | 1,358.00 | 1,363.00 | 1,363.00 | -5.02% | 228,533 |
| May 27, 2026 | 1,490.00 | 1,495.00 | 1,423.00 | 1,435.00 | 1,435.00 | -3.69% | 223,584 |
| May 26, 2026 | 1,585.00 | 1,590.00 | 1,481.00 | 1,490.00 | 1,490.00 | -5.99% | 237,036 |
| May 22, 2026 | 1,509.00 | 1,597.00 | 1,509.00 | 1,585.00 | 1,585.00 | 5.04% | 230,318 |
| May 21, 2026 | 1,549.00 | 1,570.00 | 1,496.00 | 1,509.00 | 1,509.00 | -2.58% | 308,983 |
| May 20, 2026 | 1,598.00 | 1,610.00 | 1,546.00 | 1,549.00 | 1,549.00 | -3.01% | 154,994 |
| May 19, 2026 | 1,670.00 | 1,670.00 | 1,572.00 | 1,597.00 | 1,597.00 | -3.80% | 267,342 |
| May 18, 2026 | 1,716.00 | 1,740.00 | 1,660.00 | 1,660.00 | 1,660.00 | -3.26% | 193,889 |
| May 15, 2026 | 1,779.00 | 1,779.00 | 1,705.00 | 1,716.00 | 1,716.00 | 0.29% | 163,027 |
| May 14, 2026 | 1,790.00 | 1,800.00 | 1,700.00 | 1,711.00 | 1,711.00 | -2.89% | 232,429 |
| May 13, 2026 | 1,786.00 | 1,790.00 | 1,760.00 | 1,762.00 | 1,762.00 | -1.34% | 139,837 |
| May 12, 2026 | 1,917.00 | 1,917.00 | 1,779.00 | 1,786.00 | 1,786.00 | -6.88% | 338,527 |
| May 11, 2026 | 1,995.00 | 1,995.00 | 1,908.00 | 1,918.00 | 1,918.00 | -3.86% | 180,196 |
| May 8, 2026 | 2,010.00 | 2,010.00 | 1,965.00 | 1,995.00 | 1,995.00 | -0.25% | 121,374 |
| May 7, 2026 | 2,000.00 | 2,020.00 | 1,955.00 | 2,000.00 | 2,000.00 | - | 209,489 |
| May 6, 2026 | 2,070.00 | 2,070.00 | 1,945.00 | 2,000.00 | 2,000.00 | -1.72% | 413,804 |
| May 4, 2026 | 2,230.00 | 2,230.00 | 2,020.00 | 2,035.00 | 2,035.00 | -7.08% | 362,789 |
| Apr 30, 2026 | 2,250.00 | 2,250.00 | 2,155.00 | 2,190.00 | 2,190.00 | -2.88% | 373,349 |
| Apr 29, 2026 | 2,290.00 | 2,295.00 | 2,230.00 | 2,255.00 | 2,255.00 | -1.53% | 187,036 |
| Apr 28, 2026 | 2,310.00 | 2,315.00 | 2,270.00 | 2,290.00 | 2,290.00 | -0.65% | 241,445 |
| Apr 27, 2026 | 2,335.00 | 2,335.00 | 2,280.00 | 2,305.00 | 2,305.00 | -0.43% | 168,291 |
| Apr 24, 2026 | 2,330.00 | 2,330.00 | 2,300.00 | 2,315.00 | 2,315.00 | -0.64% | 80,065 |
| Apr 23, 2026 | 2,320.00 | 2,330.00 | 2,305.00 | 2,330.00 | 2,330.00 | 0.43% | 59,306 |
| Apr 22, 2026 | 2,320.00 | 2,325.00 | 2,300.00 | 2,320.00 | 2,320.00 | 0.22% | 34,900 |
| Apr 21, 2026 | 2,295.00 | 2,335.00 | 2,285.00 | 2,315.00 | 2,315.00 | 0.87% | 78,281 |
| Apr 20, 2026 | 2,300.00 | 2,345.00 | 2,285.00 | 2,295.00 | 2,295.00 | -0.22% | 81,389 |
| Apr 17, 2026 | 2,310.00 | 2,325.00 | 2,285.00 | 2,300.00 | 2,300.00 | -0.43% | 68,643 |
| Apr 16, 2026 | 2,325.00 | 2,330.00 | 2,300.00 | 2,310.00 | 2,310.00 | -0.65% | 85,792 |
| Apr 15, 2026 | 2,340.00 | 2,350.00 | 2,315.00 | 2,325.00 | 2,325.00 | -0.64% | 146,908 |