Skip to main content
Mirae Asset Asia Pacific Real Estate 1 Investment Company (KRX:094800)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,320.00
+40.00 (0.76%)
Last updated: Dec 4, 2025, 9:00 AM KST

KRX:094800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,320.005,340.005,270.005,310.005,310.00-0.19%47,044
Dec 4, 20255,240.005,320.005,240.005,320.005,320.000.76%71,583
Dec 3, 20255,290.005,300.005,240.005,280.005,280.000.96%48,987
Dec 2, 20255,270.005,320.005,220.005,230.005,230.00-0.76%73,259
Dec 1, 20255,310.005,320.005,200.005,270.005,270.00-0.75%158,199
Nov 28, 20255,340.005,340.005,260.005,310.005,310.00-0.56%7,594
Nov 27, 20255,290.005,360.005,200.005,340.005,340.00-53,669
Nov 26, 20255,300.005,350.005,300.005,340.005,340.00-43,110
Nov 25, 20255,210.005,340.005,200.005,340.005,340.001.33%239,082
Nov 24, 20255,290.005,290.005,190.005,270.005,270.00-0.38%61,598
Nov 21, 20255,240.005,300.005,200.005,290.005,290.000.19%43,083
Nov 20, 20255,200.005,290.005,170.005,280.005,280.00-33,173
Nov 19, 20255,170.005,290.005,170.005,280.005,280.000.38%72,010
Nov 18, 20255,210.005,300.005,120.005,260.005,260.00-1.13%61,986
Nov 17, 20255,120.005,410.005,070.005,320.005,320.003.91%287,743
Nov 14, 20255,050.005,160.005,050.005,120.005,120.000.39%49,279
Nov 13, 20255,070.005,150.004,895.005,100.005,100.000.99%124,994
Nov 12, 20255,130.005,150.005,040.005,050.005,050.00-0.98%29,467
Nov 11, 20255,080.005,140.005,010.005,100.005,100.000.20%73,956
Nov 10, 20255,120.005,130.005,010.005,090.005,090.00-1.36%101,640
Nov 7, 20255,120.005,200.005,010.005,160.005,160.000.39%60,780
Nov 6, 20254,995.005,140.004,955.005,140.005,140.003.11%96,196
Nov 5, 20254,995.005,090.004,900.004,985.004,985.00-0.20%51,145
Nov 4, 20255,060.005,080.004,950.004,995.004,995.00-2.44%83,816
Nov 3, 20255,220.005,240.005,050.005,120.005,120.00-2.66%85,307
Oct 31, 20255,150.005,260.005,150.005,260.005,260.000.96%73,325
Oct 30, 20255,220.005,250.005,170.005,210.005,210.00-0.19%74,845
Oct 29, 20255,160.005,220.005,110.005,220.005,220.000.38%54,433
Oct 28, 20255,170.005,200.005,100.005,200.005,200.00-0.38%85,689
Oct 27, 20255,230.005,280.005,180.005,220.005,220.00-0.38%70,773
Oct 24, 20255,240.005,250.005,150.005,240.005,240.00-72,923
Oct 23, 20255,220.005,260.005,140.005,240.005,240.00-43,294
Oct 22, 20255,200.005,240.005,120.005,240.005,240.000.77%69,675
Oct 21, 20255,220.005,240.005,100.005,200.005,200.00-0.38%190,774
Oct 20, 20255,250.005,300.005,200.005,220.005,220.00-1.32%116,493
Oct 17, 20255,250.005,310.005,250.005,290.005,290.00-0.38%86,597
Oct 16, 20255,300.005,330.005,260.005,310.005,310.00-0.38%61,507
Oct 15, 20255,270.005,330.005,250.005,330.005,330.001.14%86,223
Oct 14, 20255,300.005,310.005,130.005,270.005,270.00-0.19%69,428
Oct 13, 20255,290.005,340.005,210.005,280.005,280.00-0.56%68,608
Oct 10, 20255,210.005,320.005,180.005,310.005,310.001.72%156,811
Oct 2, 20255,140.005,240.005,130.005,220.005,220.001.56%85,071
Oct 1, 20255,110.005,180.005,090.005,140.005,140.00-129,245
Sep 30, 20255,110.005,150.005,090.005,140.005,140.000.59%69,097
Sep 29, 20255,000.005,190.004,980.005,110.005,110.002.20%229,701
Sep 26, 20254,980.005,030.004,930.005,000.005,000.00-0.40%76,931
Sep 25, 20254,940.005,020.004,940.005,020.005,020.000.90%78,891
Sep 24, 20254,935.005,020.004,920.004,975.004,975.000.10%114,064
Sep 23, 20254,940.004,970.004,900.004,970.004,970.000.51%48,627
Sep 22, 20254,935.004,950.004,850.004,945.004,945.000.20%81,853
Sep 19, 20254,970.004,970.004,870.004,935.004,935.00-0.70%71,402
Sep 18, 20254,900.004,985.004,895.004,970.004,970.000.40%90,128
Sep 17, 20254,980.004,985.004,905.004,950.004,950.00-0.80%66,168
Sep 16, 20254,990.005,040.004,930.004,990.004,990.00-0.99%137,891
Sep 15, 20254,995.005,040.004,950.005,040.005,040.000.80%174,192
Sep 12, 20254,985.005,010.004,975.005,000.005,000.000.40%142,129
Sep 11, 20254,905.004,985.004,895.004,980.004,980.001.43%81,230
Sep 10, 20254,910.004,910.004,870.004,910.004,910.000.20%90,376
Sep 9, 20254,825.004,900.004,790.004,900.004,900.001.55%108,693
Sep 8, 20254,725.004,825.004,725.004,825.004,825.001.37%103,831
Sep 5, 20254,690.004,760.004,690.004,760.004,760.000.63%38,510
Sep 4, 20254,690.004,730.004,665.004,730.004,730.000.85%23,637
Sep 3, 20254,740.004,740.004,690.004,690.004,690.00-0.74%18,030
Sep 2, 20254,720.004,760.004,710.004,725.004,725.00-0.32%27,733
Sep 1, 20254,710.004,775.004,710.004,740.004,740.00-0.42%55,270
Aug 29, 20254,760.004,770.004,715.004,760.004,760.00-50,448
Aug 28, 20254,740.004,765.004,705.004,760.004,760.000.32%72,062
Aug 27, 20254,745.004,745.004,660.004,745.004,745.00-87,426
Aug 26, 20254,660.004,750.004,630.004,745.004,745.002.15%148,264
Aug 25, 20254,615.004,665.004,595.004,645.004,645.000.65%231,489
Aug 22, 20254,650.004,670.004,615.004,615.004,615.00-1.39%96,989
Aug 21, 20254,660.004,680.004,635.004,680.004,680.000.32%27,594
Aug 20, 20254,660.004,665.004,600.004,665.004,665.000.86%66,744
Aug 19, 20254,660.004,670.004,610.004,625.004,625.00-0.75%99,165
Aug 18, 20254,690.004,690.004,620.004,660.004,660.00-0.64%43,913
Aug 14, 20254,645.004,700.004,600.004,690.004,690.001.08%140,718
Aug 13, 20254,645.004,645.004,605.004,640.004,640.000.11%28,382
Aug 12, 20254,645.004,645.004,565.004,635.004,635.000.43%25,905
Aug 11, 20254,620.004,620.004,570.004,615.004,615.00-0.11%22,904
Aug 8, 20254,550.004,620.004,525.004,620.004,620.002.21%68,938
Aug 7, 20254,515.004,690.004,510.004,520.004,520.00-0.33%146,393
Aug 6, 20254,540.004,555.004,500.004,535.004,535.000.55%67,555
Aug 5, 20254,485.004,540.004,485.004,510.004,510.000.67%73,937
Aug 4, 20254,535.004,535.004,470.004,480.004,480.00-0.67%61,062
Aug 1, 20254,540.004,545.004,475.004,510.004,510.00-0.77%92,662
Jul 31, 20254,545.004,565.004,530.004,545.004,545.00-6,087
Jul 30, 20254,530.004,580.004,530.004,545.004,545.00-0.11%17,417
Jul 29, 20254,530.004,580.004,510.004,550.004,550.00-0.66%29,191
Jul 28, 20254,510.004,580.004,490.004,580.004,580.000.88%130,915
Jul 25, 20254,525.004,540.004,500.004,540.004,540.000.44%53,390
Jul 24, 20254,510.004,525.004,477.004,520.004,520.000.22%63,098
Jul 23, 20254,515.004,515.004,430.004,510.004,510.000.67%322,928
Jul 22, 20254,520.004,525.004,450.004,480.004,480.00-0.99%146,199
Jul 21, 20254,515.004,535.004,475.004,525.004,525.00-0.33%144,358
Jul 18, 20254,485.004,540.004,470.004,540.004,540.001.79%138,290
Jul 17, 20254,490.004,490.004,430.004,460.004,460.00-0.67%30,414
Jul 16, 20254,495.004,495.004,360.004,490.004,490.00-0.11%80,127
Jul 15, 20254,500.004,500.004,440.004,495.004,495.001.01%41,154
Jul 14, 20254,500.004,500.004,450.004,450.004,450.00-1.11%28,245
Jul 11, 20254,505.004,515.004,450.004,500.004,500.00-0.44%44,200