Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 357430.KO stock page

Mastern Premier REIT 1 Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,439.042,439.042,405.102,414.792,135.1431,081
2024-07-242,458.442,468.132,434.192,439.042,156.5815,315
2024-07-232,448.742,482.682,448.742,448.742,165.1540,858
2024-07-222,472.982,472.982,434.192,448.742,165.1519,797
2024-07-192,487.532,487.532,419.642,448.742,165.1542,385
2024-07-182,472.982,472.982,424.492,448.742,165.1546,901
2024-07-172,458.442,472.982,443.892,463.282,178.0263,702
2024-07-162,458.442,458.442,419.642,434.192,152.2959,277
2024-07-152,419.642,448.742,400.252,434.192,152.2942,763
2024-07-122,405.102,419.642,390.552,409.952,130.8553,620
2024-07-112,405.102,419.642,361.462,385.702,109.4282,830
2024-07-102,405.102,405.102,376.002,390.552,113.7035,669
2024-07-092,371.152,395.402,346.912,395.402,117.9950,334
2024-07-082,395.402,400.252,342.062,361.462,087.9876,056
2024-07-052,409.952,419.642,376.002,380.852,105.1397,800
2024-07-042,443.892,443.892,376.002,390.552,113.70110,778
2024-07-032,468.132,468.132,419.642,429.342,148.00104,127
2024-07-022,482.682,482.682,453.592,468.132,182.3035,151
2024-07-012,502.082,511.772,463.282,468.132,182.3061,378
2024-06-282,497.232,521.472,487.532,497.232,208.0360,501
2024-06-272,472.982,506.932,453.592,487.532,199.4574,788
2024-06-262,492.382,492.382,463.282,472.982,186.5933,342
2024-06-252,511.772,511.772,463.282,468.132,182.30108,359
2024-06-242,550.572,550.572,511.772,516.622,225.1826,793
2024-06-212,540.872,540.872,516.622,521.472,229.4720,687
2024-06-202,526.322,540.872,511.772,516.622,225.1834,192
2024-06-192,545.722,545.722,516.622,531.172,238.0428,442
2024-06-182,574.812,584.512,506.932,526.322,233.7550,846
2024-06-172,589.362,589.362,531.172,545.722,250.9076,449
2024-06-142,594.212,594.212,574.812,574.812,276.6321,681
2024-06-132,633.002,633.002,545.722,579.662,280.9160,198
2024-06-122,633.002,633.002,599.062,599.062,298.0625,652
2024-06-112,628.152,628.152,603.902,618.452,315.2139,258
2024-06-102,710.582,710.582,594.212,608.752,306.64109,686
2024-06-072,763.922,763.922,657.242,700.882,388.10173,780
2024-06-052,807.562,807.562,788.172,788.172,465.2733,944
2024-06-042,826.962,826.962,802.712,807.562,482.4226,635
2024-06-032,831.812,831.812,807.562,822.112,495.295,909
2024-05-312,826.962,826.962,788.172,807.562,482.4215,756
2024-05-302,817.262,817.262,778.472,793.022,469.5634,067
2024-05-292,826.962,846.352,793.022,812.412,486.7145,999
2024-05-282,836.662,841.512,822.112,826.962,499.5716,495
2024-05-272,856.052,856.052,817.262,826.962,499.5713,206
2024-05-242,851.202,851.202,822.112,831.812,503.868,326
2024-05-232,817.262,841.512,812.412,831.812,503.8640,790
2024-05-222,875.452,875.452,826.962,826.962,499.5736,260
2024-05-212,875.452,875.452,841.512,851.202,521.0110,985
2024-05-202,831.812,885.152,826.962,846.352,516.7251,739
2024-05-172,841.512,841.512,817.262,831.812,503.8650,194
2024-05-162,812.412,836.662,807.562,817.262,491.0025,198
2024-05-142,817.262,817.262,793.022,817.262,491.0037,984
2024-05-132,812.412,817.262,783.322,797.862,473.8561,045
2024-05-102,768.772,802.712,768.772,797.862,473.8550,449
2024-05-092,749.372,768.772,749.372,768.772,448.1230,035
2024-05-082,744.532,763.922,729.982,759.072,439.5530,686
2024-05-072,763.922,768.772,720.282,739.682,422.4070,258
2024-05-032,759.072,759.072,734.832,759.072,439.5533,795
2024-05-022,729.982,754.222,725.132,734.832,418.1161,321
2024-04-302,763.922,773.622,725.132,754.222,435.2667,812
2024-04-292,773.622,788.172,754.222,759.072,439.5531,709
← NewerPage 10 of 18 · 1,071 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-09-2996.0000 KRW
2025-03-2861.0000 KRW
2024-09-2742.6711 KRW
2024-03-2883.4025 KRW
2023-09-26148.3789 KRW
2023-03-30147.4091 KRW
2022-09-29107.6475 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.