Skip to main content
Mirae Asset Global REIT Co., Ltd. (KRX:396690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,450.00
-55.00 (-2.20%)
At close: Mar 9, 2026

Mirae Asset Global REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,520.002,520.002,480.002,505.002,505.00-0.20%37,175
Mar 5, 20262,455.002,515.002,455.002,510.002,510.002.45%45,553
Mar 4, 20262,500.002,500.002,415.002,450.002,450.00-2.78%190,018
Mar 3, 20262,530.002,550.002,500.002,520.002,520.00-0.98%158,926
Feb 27, 20262,550.002,560.002,535.002,545.002,545.00-0.20%81,058
Feb 26, 20262,580.002,635.002,540.002,550.002,550.00-1.73%181,663
Feb 25, 20262,610.002,610.002,590.002,595.002,595.00-0.57%95,464
Feb 24, 20262,615.002,625.002,600.002,610.002,610.00-0.19%66,822
Feb 23, 20262,635.002,635.002,600.002,615.002,615.00-0.19%90,979
Feb 20, 20262,610.002,625.002,610.002,620.002,620.000.38%80,000
Feb 19, 20262,610.002,620.002,575.002,610.002,610.000.77%115,573
Feb 13, 20262,590.002,595.002,570.002,590.002,590.00-50,406
Feb 12, 20262,585.002,595.002,580.002,590.002,590.000.19%58,688
Feb 11, 20262,590.002,590.002,580.002,585.002,585.00-32,399
Feb 10, 20262,575.002,585.002,540.002,585.002,585.000.39%48,597
Feb 9, 20262,560.002,585.002,555.002,575.002,575.000.59%74,889
Feb 6, 20262,585.002,585.002,545.002,560.002,560.00-0.97%82,955
Feb 5, 20262,600.002,600.002,575.002,585.002,585.00-0.19%43,788
Feb 4, 20262,570.002,595.002,565.002,590.002,590.000.78%98,813
Feb 3, 20262,540.002,570.002,540.002,570.002,570.001.18%81,510
Feb 2, 20262,560.002,575.002,535.002,540.002,540.00-0.78%77,380
Jan 30, 20262,580.002,585.002,555.002,560.002,560.00-0.78%85,266
Jan 29, 20262,580.002,580.002,565.002,580.002,580.000.19%78,711
Jan 28, 20262,600.002,600.002,570.002,575.002,575.00-0.96%189,641
Jan 27, 20262,610.002,615.002,590.002,600.002,600.00-0.38%105,097
Jan 26, 20262,645.002,645.002,590.002,610.002,610.00-1.14%161,050
Jan 23, 20262,615.002,640.002,610.002,640.002,640.000.76%55,046
Jan 22, 20262,630.002,630.002,595.002,620.002,620.000.38%40,086
Jan 21, 20262,615.002,620.002,590.002,610.002,610.00-0.19%145,600
Jan 20, 20262,620.002,635.002,600.002,615.002,615.00-0.19%110,797
Jan 19, 20262,605.002,620.002,595.002,620.002,620.000.58%80,357
Jan 16, 20262,605.002,610.002,595.002,605.002,605.00-112,461
Jan 15, 20262,595.002,605.002,595.002,605.002,605.000.39%54,689
Jan 14, 20262,590.002,605.002,580.002,595.002,595.000.19%42,368
Jan 13, 20262,605.002,605.002,580.002,590.002,590.00-0.38%87,699
Jan 12, 20262,600.002,610.002,590.002,600.002,600.000.19%68,586
Jan 9, 20262,600.002,600.002,590.002,595.002,595.00-0.19%18,280
Jan 8, 20262,620.002,625.002,585.002,600.002,600.00-0.76%199,095
Jan 7, 20262,630.002,630.002,615.002,620.002,620.00-0.38%104,148
Jan 6, 20262,620.002,630.002,605.002,630.002,630.000.38%115,842
Jan 5, 20262,625.002,625.002,610.002,620.002,620.00-0.19%102,787
Jan 2, 20262,590.002,625.002,580.002,625.002,625.001.74%141,863
Dec 30, 20252,600.002,600.002,555.002,580.002,580.00-0.77%59,871
Dec 29, 20252,565.002,600.002,550.002,600.002,600.001.36%59,842
Dec 26, 20252,560.002,570.002,555.002,565.002,565.000.20%50,261
Dec 24, 20252,565.002,565.002,550.002,560.002,560.00-0.19%72,288
Dec 23, 20252,575.002,580.002,555.002,565.002,565.00-0.39%145,914
Dec 22, 20252,590.002,615.002,560.002,575.002,575.00-0.58%70,212
Dec 19, 20252,610.002,610.002,565.002,590.002,590.000.19%75,485
Dec 18, 20252,630.002,630.002,575.002,585.002,585.00-1.71%60,545
Dec 17, 20252,630.002,630.002,580.002,630.002,630.000.96%110,896
Dec 16, 20252,655.002,655.002,605.002,605.002,605.00-1.88%172,069
Dec 15, 20252,670.002,675.002,630.002,655.002,655.00-0.93%121,886
Dec 12, 20252,690.002,695.002,675.002,680.002,680.00-0.19%54,018
Dec 11, 20252,695.002,695.002,670.002,685.002,685.00-65,618
Dec 10, 20252,690.002,690.002,675.002,685.002,685.00-36,561
Dec 9, 20252,700.002,700.002,685.002,685.002,685.00-0.37%38,933
Dec 8, 20252,695.002,700.002,690.002,695.002,695.00-52,065
Dec 5, 20252,680.002,700.002,675.002,695.002,695.000.56%53,762
Dec 4, 20252,675.002,680.002,670.002,680.002,680.000.19%46,095
Dec 3, 20252,665.002,675.002,660.002,675.002,675.000.38%54,071
Dec 2, 20252,660.002,670.002,645.002,665.002,665.000.19%43,274
Dec 1, 20252,665.002,680.002,650.002,660.002,660.00-0.19%33,102
Nov 28, 20252,645.002,665.002,635.002,665.002,665.000.76%61,645
Nov 27, 20252,660.002,665.002,630.002,645.002,645.00-90,876
Nov 26, 20252,640.002,650.002,630.002,645.002,645.000.38%56,279
Nov 25, 20252,630.002,660.002,620.002,635.002,635.000.19%23,099
Nov 24, 20252,630.002,635.002,610.002,630.002,630.00-63,172
Nov 21, 20252,635.002,635.002,605.002,630.002,630.00-0.19%87,173
Nov 20, 20252,640.002,640.002,615.002,635.002,635.00-0.19%50,883
Nov 19, 20252,615.002,645.002,600.002,640.002,640.000.96%81,593
Nov 18, 20252,640.002,640.002,605.002,615.002,615.00-0.95%76,706
Nov 17, 20252,645.002,665.002,615.002,640.002,640.00-0.19%19,772
Nov 14, 20252,645.002,685.002,630.002,645.002,645.00-57,964
Nov 13, 20252,625.002,645.002,625.002,645.002,645.000.76%29,228
Nov 12, 20252,620.002,635.002,600.002,625.002,625.000.19%103,622
Nov 11, 20252,610.002,635.002,605.002,620.002,620.000.38%45,271
Nov 10, 20252,595.002,610.002,590.002,610.002,610.000.77%23,983
Nov 7, 20252,605.002,620.002,575.002,590.002,590.000.19%79,026
Nov 6, 20252,580.002,600.002,555.002,585.002,585.000.19%53,277
Nov 5, 20252,570.002,580.002,545.002,580.002,580.000.39%94,332
Nov 4, 20252,600.002,605.002,540.002,570.002,570.00-1.15%129,052
Nov 3, 20252,630.002,630.002,580.002,600.002,600.00-0.95%148,020
Oct 31, 20252,635.002,635.002,600.002,625.002,625.00-0.19%80,327
Oct 30, 20252,650.002,660.002,620.002,630.002,630.00-0.94%109,419
Oct 29, 20252,655.002,670.002,640.002,655.002,655.00-93,881
Oct 28, 20252,650.002,660.002,635.002,655.002,655.00-0.19%138,306
Oct 27, 20252,665.002,675.002,645.002,660.002,660.00-0.19%69,123
Oct 24, 20252,675.002,680.002,645.002,665.002,665.00-0.37%69,178
Oct 23, 20252,665.002,685.002,655.002,675.002,675.000.38%49,606
Oct 22, 20252,675.002,675.002,645.002,665.002,665.00-0.37%47,254
Oct 21, 20252,680.002,685.002,645.002,675.002,675.00-0.19%80,492
Oct 20, 20252,670.002,680.002,645.002,680.002,680.000.37%50,835
Oct 17, 20252,685.002,685.002,645.002,670.002,670.00-0.56%69,876
Oct 16, 20252,715.002,715.002,670.002,685.002,685.00-0.19%62,163
Oct 15, 20252,680.002,690.002,645.002,690.002,690.000.37%38,742
Oct 14, 20252,680.002,685.002,630.002,680.002,680.00-107,089
Oct 13, 20252,650.002,685.002,650.002,680.002,680.00-0.19%41,991
Oct 10, 20252,700.002,700.002,660.002,685.002,685.00-0.56%90,007
Oct 2, 20252,695.002,700.002,680.002,700.002,700.000.19%49,463