Skip to main content
Mirae Asset Global REIT Co., Ltd. (KRX:396690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,230.00
-60.00 (-2.62%)
Last updated: Apr 29, 2026, 3:00 PM KST

Mirae Asset Global REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,290.002,295.002,230.002,255.002,255.00-1.53%187,006
Apr 28, 20262,310.002,315.002,270.002,290.002,290.00-0.65%241,302
Apr 27, 20262,335.002,335.002,280.002,305.002,305.00-0.43%168,280
Apr 24, 20262,330.002,330.002,300.002,315.002,315.00-0.64%80,065
Apr 23, 20262,320.002,330.002,305.002,330.002,330.000.43%59,306
Apr 22, 20262,320.002,325.002,300.002,320.002,320.000.22%34,900
Apr 21, 20262,295.002,335.002,285.002,315.002,315.000.87%78,281
Apr 20, 20262,300.002,345.002,285.002,295.002,295.00-0.22%81,389
Apr 17, 20262,310.002,325.002,285.002,300.002,300.00-0.43%68,643
Apr 16, 20262,325.002,330.002,300.002,310.002,310.00-0.65%85,486
Apr 15, 20262,340.002,350.002,315.002,325.002,325.00-0.64%146,837
Apr 14, 20262,365.002,380.002,330.002,340.002,340.00-1.06%169,964
Apr 13, 20262,365.002,430.002,345.002,365.002,365.00-116,914
Apr 10, 20262,360.002,370.002,345.002,365.002,365.000.21%64,795
Apr 9, 20262,360.002,365.002,320.002,360.002,360.00-88,693
Apr 8, 20262,315.002,360.002,310.002,360.002,360.002.16%50,495
Apr 7, 20262,320.002,330.002,270.002,310.002,310.00-0.22%67,526
Apr 6, 20262,295.002,340.002,295.002,315.002,315.000.87%22,759
Apr 3, 20262,280.002,295.002,250.002,295.002,295.000.66%55,406
Apr 2, 20262,330.002,350.002,280.002,280.002,280.00-2.15%136,852
Apr 1, 20262,375.002,375.002,210.002,330.002,330.00-1.48%213,733
Mar 31, 20262,375.002,380.002,330.002,365.002,365.00-0.42%103,956
Mar 30, 20262,415.002,430.002,340.002,375.002,375.00-4.81%111,727
Mar 27, 20262,480.002,495.002,465.002,495.002,353.000.60%84,713
Mar 26, 20262,495.002,495.002,470.002,480.002,338.85-0.20%77,477
Mar 25, 20262,480.002,495.002,470.002,485.002,343.570.20%95,151
Mar 24, 20262,490.002,490.002,445.002,480.002,338.85-0.60%101,869
Mar 23, 20262,500.002,500.002,435.002,495.002,353.00-0.60%156,679
Mar 20, 20262,495.002,510.002,485.002,510.002,367.150.60%44,204
Mar 19, 20262,505.002,505.002,475.002,495.002,353.00-0.40%114,444
Mar 18, 20262,510.002,510.002,495.002,505.002,362.430.20%85,560
Mar 17, 20262,520.002,520.002,490.002,500.002,357.72-0.40%60,705
Mar 16, 20262,540.002,545.002,485.002,510.002,367.15-1.18%69,347
Mar 13, 20262,510.002,550.002,490.002,540.002,395.441.20%44,357
Mar 12, 20262,510.002,520.002,495.002,510.002,367.15-34,442
Mar 11, 20262,495.002,525.002,492.002,510.002,367.150.80%38,413
Mar 10, 20262,450.002,490.002,450.002,490.002,348.281.63%50,239
Mar 9, 20262,505.002,510.002,430.002,450.002,310.56-2.20%75,232
Mar 6, 20262,520.002,520.002,480.002,505.002,362.43-0.20%37,175
Mar 5, 20262,455.002,515.002,455.002,510.002,367.152.45%45,588
Mar 4, 20262,500.002,500.002,415.002,450.002,310.56-2.78%191,120
Mar 3, 20262,530.002,550.002,500.002,520.002,376.58-0.98%158,926
Feb 27, 20262,550.002,560.002,535.002,545.002,400.15-0.20%81,208
Feb 26, 20262,580.002,635.002,540.002,550.002,404.87-1.73%181,663
Feb 25, 20262,610.002,610.002,590.002,595.002,447.31-0.57%107,624
Feb 24, 20262,615.002,625.002,600.002,610.002,461.45-0.19%66,846
Feb 23, 20262,635.002,635.002,600.002,615.002,466.17-0.19%92,382
Feb 20, 20262,610.002,625.002,610.002,620.002,470.890.38%80,000
Feb 19, 20262,610.002,620.002,575.002,610.002,461.450.77%115,882
Feb 13, 20262,590.002,595.002,570.002,590.002,442.59-50,408
Feb 12, 20262,585.002,595.002,580.002,590.002,442.590.19%58,698
Feb 11, 20262,590.002,590.002,580.002,585.002,437.88-32,399
Feb 10, 20262,575.002,585.002,540.002,585.002,437.880.39%48,598
Feb 9, 20262,560.002,585.002,555.002,575.002,428.450.59%74,889
Feb 6, 20262,585.002,585.002,545.002,560.002,414.30-0.97%83,343
Feb 5, 20262,600.002,600.002,575.002,585.002,437.88-0.19%43,788
Feb 4, 20262,570.002,595.002,565.002,590.002,442.590.78%98,813
Feb 3, 20262,540.002,570.002,540.002,570.002,423.731.18%81,510
Feb 2, 20262,560.002,575.002,535.002,540.002,395.44-0.78%77,380
Jan 30, 20262,580.002,585.002,555.002,560.002,414.30-0.78%85,266
Jan 29, 20262,580.002,580.002,565.002,580.002,433.160.19%78,755
Jan 28, 20262,600.002,600.002,570.002,575.002,428.45-0.96%189,641
Jan 27, 20262,610.002,615.002,590.002,600.002,452.02-0.38%105,097
Jan 26, 20262,645.002,645.002,590.002,610.002,461.45-1.14%161,050
Jan 23, 20262,615.002,640.002,610.002,640.002,489.750.76%55,056
Jan 22, 20262,630.002,630.002,595.002,620.002,470.890.38%40,094
Jan 21, 20262,615.002,620.002,590.002,610.002,461.45-0.19%145,600
Jan 20, 20262,620.002,635.002,600.002,615.002,466.17-0.19%110,797
Jan 19, 20262,605.002,620.002,595.002,620.002,470.890.58%80,360
Jan 16, 20262,605.002,610.002,595.002,605.002,456.74-112,461
Jan 15, 20262,595.002,605.002,595.002,605.002,456.740.39%54,689
Jan 14, 20262,590.002,605.002,580.002,595.002,447.310.19%42,368
Jan 13, 20262,605.002,605.002,580.002,590.002,442.59-0.38%87,699
Jan 12, 20262,600.002,610.002,590.002,600.002,452.020.19%68,586
Jan 9, 20262,600.002,600.002,590.002,595.002,447.31-0.19%18,280
Jan 8, 20262,620.002,625.002,585.002,600.002,452.02-0.76%199,095
Jan 7, 20262,630.002,630.002,615.002,620.002,470.89-0.38%104,186
Jan 6, 20262,620.002,630.002,605.002,630.002,480.320.38%115,845
Jan 5, 20262,625.002,625.002,610.002,620.002,470.89-0.19%102,790
Jan 2, 20262,590.002,625.002,580.002,625.002,475.601.74%141,863
Dec 30, 20252,600.002,600.002,555.002,580.002,433.16-0.77%59,871
Dec 29, 20252,565.002,600.002,550.002,600.002,452.021.36%59,842
Dec 26, 20252,560.002,570.002,555.002,565.002,419.020.20%50,262
Dec 24, 20252,565.002,565.002,550.002,560.002,414.30-0.19%72,288
Dec 23, 20252,575.002,580.002,555.002,565.002,419.02-0.39%145,918
Dec 22, 20252,590.002,615.002,560.002,575.002,428.45-0.58%72,112
Dec 19, 20252,610.002,610.002,565.002,590.002,442.590.19%75,485
Dec 18, 20252,630.002,630.002,575.002,585.002,437.88-1.71%60,560
Dec 17, 20252,630.002,630.002,580.002,630.002,480.320.96%139,396
Dec 16, 20252,655.002,655.002,605.002,605.002,456.74-1.88%172,405
Dec 15, 20252,670.002,675.002,630.002,655.002,503.89-0.93%121,886
Dec 12, 20252,690.002,695.002,675.002,680.002,527.47-0.19%54,035
Dec 11, 20252,695.002,695.002,670.002,685.002,532.19-65,618
Dec 10, 20252,690.002,690.002,675.002,685.002,532.19-36,561
Dec 9, 20252,700.002,700.002,685.002,685.002,532.19-0.37%38,933
Dec 8, 20252,695.002,700.002,690.002,695.002,541.62-52,065
Dec 5, 20252,680.002,700.002,675.002,695.002,541.620.56%53,762
Dec 4, 20252,675.002,680.002,670.002,680.002,527.470.19%46,108
Dec 3, 20252,665.002,675.002,660.002,675.002,522.760.38%54,071
Dec 2, 20252,660.002,670.002,645.002,665.002,513.320.19%43,274