Mirae Asset Asia Pacific Real Estate 1 Investment Company (KRX:094800)
South Korea
· Delayed Price · Currency is KRW 7,850.00
-130.00 (-1.63%)
Apr 29, 2026, 11:40 AM KST
KRX:094800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,850.00 | 8,190.00 | 7,800.00 | 7,980.00 | 7,980.00 | 2.05% | 312,463 |
| 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% | 194,427 |
| 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% | 224,368 |
| 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 | - | 66,313 |
| 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% | 45,647 |
| Apr 3, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1.45% | 38,744 |
| 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% | 99,187 |
| 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% | 91,460 |
| 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 |
| Mar 6, 2026 | 6,660.00 | 6,700.00 | 6,510.00 | 6,700.00 | 6,700.00 | 0.45% | 73,828 |
| Mar 5, 2026 | 6,360.00 | 6,740.00 | 6,360.00 | 6,670.00 | 6,670.00 | 6.38% | 263,313 |
| Mar 4, 2026 | 6,980.00 | 6,980.00 | 6,230.00 | 6,270.00 | 6,270.00 | -10.30% | 230,533 |
| Mar 3, 2026 | 6,800.00 | 7,000.00 | 6,640.00 | 6,990.00 | 6,990.00 | 2.19% | 164,379 |
| Feb 27, 2026 | 6,790.00 | 6,970.00 | 6,780.00 | 6,840.00 | 6,840.00 | -0.29% | 117,890 |
| Feb 26, 2026 | 6,700.00 | 6,900.00 | 6,620.00 | 6,860.00 | 6,860.00 | 2.85% | 179,064 |
| Feb 25, 2026 | 6,550.00 | 6,720.00 | 6,550.00 | 6,670.00 | 6,670.00 | 1.83% | 173,846 |
| Feb 24, 2026 | 6,400.00 | 6,570.00 | 6,370.00 | 6,550.00 | 6,550.00 | - | 160,279 |
| Feb 23, 2026 | 6,500.00 | 6,700.00 | 6,450.00 | 6,550.00 | 6,550.00 | 0.46% | 236,426 |
| Feb 20, 2026 | 6,240.00 | 6,580.00 | 6,210.00 | 6,520.00 | 6,520.00 | 3.82% | 231,339 |
| Feb 19, 2026 | 5,980.00 | 6,280.00 | 5,980.00 | 6,280.00 | 6,280.00 | 3.12% | 237,099 |
| Feb 13, 2026 | 5,900.00 | 6,110.00 | 5,890.00 | 6,090.00 | 6,090.00 | 3.05% | 145,176 |
| Feb 12, 2026 | 5,860.00 | 5,930.00 | 5,800.00 | 5,910.00 | 5,910.00 | 0.85% | 89,998 |
| Feb 11, 2026 | 5,830.00 | 5,980.00 | 5,830.00 | 5,860.00 | 5,860.00 | - | 185,078 |
| Feb 10, 2026 | 5,830.00 | 5,860.00 | 5,790.00 | 5,860.00 | 5,860.00 | 0.51% | 36,912 |
| Feb 9, 2026 | 5,790.00 | 5,850.00 | 5,760.00 | 5,830.00 | 5,830.00 | 0.69% | 70,374 |
| Feb 6, 2026 | 5,690.00 | 5,790.00 | 5,600.00 | 5,790.00 | 5,790.00 | 1.76% | 149,029 |
| Feb 5, 2026 | 5,770.00 | 5,780.00 | 5,640.00 | 5,690.00 | 5,690.00 | -2.07% | 137,007 |
| Feb 4, 2026 | 5,770.00 | 5,810.00 | 5,700.00 | 5,810.00 | 5,810.00 | 0.69% | 38,150 |
| Feb 3, 2026 | 5,820.00 | 5,850.00 | 5,610.00 | 5,770.00 | 5,770.00 | - | 124,397 |
| Feb 2, 2026 | 5,820.00 | 5,860.00 | 5,680.00 | 5,770.00 | 5,770.00 | -1.70% | 124,611 |
| Jan 30, 2026 | 5,860.00 | 5,900.00 | 5,810.00 | 5,870.00 | 5,870.00 | 0.17% | 44,069 |
| Jan 29, 2026 | 5,840.00 | 5,980.00 | 5,780.00 | 5,860.00 | 5,860.00 | 0.34% | 96,556 |
| Jan 28, 2026 | 5,750.00 | 5,960.00 | 5,660.00 | 5,840.00 | 5,840.00 | 2.10% | 260,101 |
| Jan 27, 2026 | 5,450.00 | 5,830.00 | 5,410.00 | 5,720.00 | 5,720.00 | 5.54% | 294,986 |
| Jan 26, 2026 | 5,260.00 | 5,440.00 | 5,260.00 | 5,420.00 | 5,420.00 | 1.50% | 125,373 |
| Jan 23, 2026 | 5,310.00 | 5,370.00 | 5,250.00 | 5,340.00 | 5,340.00 | 0.56% | 94,537 |
| Jan 22, 2026 | 5,350.00 | 5,350.00 | 5,210.00 | 5,310.00 | 5,310.00 | -0.75% | 139,630 |
| Jan 21, 2026 | 5,160.00 | 5,400.00 | 5,140.00 | 5,350.00 | 5,350.00 | 2.29% | 216,412 |
| Jan 20, 2026 | 5,180.00 | 5,230.00 | 5,130.00 | 5,230.00 | 5,230.00 | 0.77% | 64,993 |
| Jan 19, 2026 | 5,190.00 | 5,200.00 | 5,140.00 | 5,190.00 | 5,190.00 | - | 93,895 |
| Jan 16, 2026 | 5,180.00 | 5,200.00 | 5,120.00 | 5,190.00 | 5,190.00 | 0.19% | 154,476 |
| Jan 15, 2026 | 5,150.00 | 5,190.00 | 5,110.00 | 5,180.00 | 5,180.00 | 0.58% | 92,482 |
| Jan 14, 2026 | 5,100.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.19% | 110,614 |
| Jan 13, 2026 | 5,130.00 | 5,190.00 | 5,050.00 | 5,160.00 | 5,160.00 | 0.58% | 43,187 |
| Jan 12, 2026 | 5,230.00 | 5,230.00 | 5,130.00 | 5,130.00 | 5,130.00 | -1.91% | 50,006 |
| Jan 9, 2026 | 5,140.00 | 5,240.00 | 5,140.00 | 5,230.00 | 5,230.00 | 1.55% | 126,247 |
| Jan 8, 2026 | 5,100.00 | 5,170.00 | 5,050.00 | 5,150.00 | 5,150.00 | 0.59% | 61,904 |
| Jan 7, 2026 | 5,170.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.97% | 29,300 |
| Jan 6, 2026 | 5,170.00 | 5,170.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.58% | 10,502 |
| Jan 5, 2026 | 5,010.00 | 5,160.00 | 5,010.00 | 5,140.00 | 5,140.00 | 0.78% | 105,261 |
| Jan 2, 2026 | 5,060.00 | 5,120.00 | 4,970.00 | 5,100.00 | 5,100.00 | 0.20% | 426,203 |
| Dec 30, 2025 | 5,040.00 | 5,090.00 | 4,995.00 | 5,090.00 | 5,090.00 | 0.99% | 28,223 |
| Dec 29, 2025 | 4,980.00 | 5,060.00 | 4,950.00 | 5,040.00 | 5,040.00 | -3.08% | 402,933 |
| Dec 26, 2025 | 5,250.00 | 5,250.00 | 5,160.00 | 5,200.00 | 4,925.00 | -1.14% | 114,020 |
| Dec 24, 2025 | 5,230.00 | 5,270.00 | 5,210.00 | 5,260.00 | 4,981.83 | 0.19% | 75,704 |
| Dec 23, 2025 | 5,250.00 | 5,270.00 | 5,180.00 | 5,250.00 | 4,972.36 | 0.19% | 43,325 |
| Dec 22, 2025 | 5,210.00 | 5,260.00 | 5,170.00 | 5,240.00 | 4,962.88 | 0.38% | 91,382 |
| Dec 19, 2025 | 5,140.00 | 5,260.00 | 5,120.00 | 5,220.00 | 4,943.94 | 1.56% | 80,781 |
| Dec 18, 2025 | 5,170.00 | 5,170.00 | 5,030.00 | 5,140.00 | 4,868.17 | -0.58% | 159,225 |
| Dec 17, 2025 | 5,010.00 | 5,170.00 | 4,990.00 | 5,170.00 | 4,896.59 | 3.19% | 224,894 |
| Dec 16, 2025 | 5,030.00 | 5,100.00 | 4,965.00 | 5,010.00 | 4,745.05 | -1.57% | 187,085 |
| Dec 15, 2025 | 5,160.00 | 5,170.00 | 5,010.00 | 5,090.00 | 4,820.82 | -1.55% | 177,597 |
| Dec 12, 2025 | 5,250.00 | 5,270.00 | 5,090.00 | 5,170.00 | 4,896.59 | -1.52% | 223,611 |
| Dec 11, 2025 | 5,280.00 | 5,280.00 | 5,200.00 | 5,250.00 | 4,972.36 | -0.57% | 141,850 |
| Dec 10, 2025 | 5,300.00 | 5,300.00 | 5,240.00 | 5,280.00 | 5,000.77 | -0.38% | 38,441 |
| Dec 9, 2025 | 5,330.00 | 5,330.00 | 5,250.00 | 5,300.00 | 5,019.71 | -0.56% | 24,182 |
| Dec 8, 2025 | 5,270.00 | 5,330.00 | 5,200.00 | 5,330.00 | 5,048.13 | 0.38% | 161,665 |
| Dec 5, 2025 | 5,320.00 | 5,340.00 | 5,270.00 | 5,310.00 | 5,029.18 | -0.19% | 47,044 |
| Dec 4, 2025 | 5,240.00 | 5,320.00 | 5,240.00 | 5,320.00 | 5,038.65 | 0.76% | 71,583 |
| Dec 3, 2025 | 5,290.00 | 5,300.00 | 5,240.00 | 5,280.00 | 5,000.77 | 0.96% | 48,987 |
| Dec 2, 2025 | 5,270.00 | 5,320.00 | 5,220.00 | 5,230.00 | 4,953.41 | -0.76% | 73,259 |
| Dec 1, 2025 | 5,310.00 | 5,320.00 | 5,200.00 | 5,270.00 | 4,991.30 | -0.75% | 158,199 |