Mastern Premier REIT 1 Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2,763.92	2,778.47	2,749.37	2,768.77	2,448.12	54,509
2024-04-25	2,734.83	2,773.62	2,725.13	2,763.92	2,443.84	60,117
2024-04-24	2,749.37	2,749.37	2,705.73	2,720.28	2,405.25	40,903
2024-04-23	2,734.83	2,739.68	2,710.58	2,715.43	2,400.96	33,290
2024-04-22	2,725.13	2,725.13	2,700.88	2,720.28	2,405.25	29,436
2024-04-19	2,744.53	2,744.53	2,686.34	2,705.73	2,392.39	22,506
2024-04-18	2,734.83	2,734.83	2,696.04	2,715.43	2,400.96	36,153
2024-04-17	2,749.37	2,749.37	2,681.49	2,705.73	2,392.39	47,360
2024-04-16	2,773.62	2,773.62	2,710.58	2,744.53	2,426.69	29,776
2024-04-15	2,759.07	2,778.47	2,734.83	2,754.22	2,435.26	23,154
2024-04-12	2,788.17	2,788.17	2,734.83	2,759.07	2,439.55	32,769
2024-04-11	2,715.43	2,749.37	2,710.58	2,744.53	2,426.69	20,396
2024-04-09	2,759.07	2,788.17	2,729.98	2,754.22	2,435.26	28,025
2024-04-08	2,797.86	2,807.56	2,628.15	2,759.07	2,439.55	122,022
2024-04-05	2,773.62	2,807.56	2,754.22	2,788.17	2,465.27	49,902
2024-04-04	2,836.66	2,836.66	2,783.32	2,783.32	2,460.99	78,189
2024-04-03	2,860.90	2,870.60	2,696.04	2,807.56	2,482.42	98,482
2024-04-02	2,894.84	2,894.84	2,841.51	2,860.90	2,529.59	58,193
2024-04-01	2,914.24	2,914.24	2,860.90	2,880.30	2,546.74	44,810
2024-03-29	2,890.00	2,890.00	2,860.90	2,880.30	2,546.74	66,300
2024-03-28	2,928.79	2,928.79	2,870.60	2,894.84	2,559.60	131,158
2024-03-27	3,050.01	3,054.86	3,001.52	3,016.07	2,593.04	77,289
2024-03-26	3,025.77	3,050.01	3,020.92	3,040.31	2,613.88	57,311
2024-03-25	3,016.07	3,045.16	3,001.52	3,025.77	2,601.38	66,410
2024-03-22	3,001.52	3,016.07	2,986.97	3,006.37	2,584.70	42,095
2024-03-21	3,001.52	3,006.37	2,986.97	3,001.52	2,580.53	48,659
2024-03-20	2,996.67	3,006.37	2,957.88	2,991.82	2,572.20	144,598
2024-03-19	2,996.67	3,011.22	2,957.88	2,986.97	2,568.03	34,246
2024-03-18	2,986.97	3,011.22	2,928.79	3,011.22	2,588.87	123,848
2024-03-15	2,996.67	2,996.67	2,943.33	2,962.73	2,547.18	81,782
2024-03-14	3,020.92	3,020.92	2,996.67	3,001.52	2,580.53	36,891
2024-03-13	2,986.97	3,030.62	2,986.97	2,996.67	2,576.36	53,555
2024-03-12	2,977.28	3,030.62	2,962.73	3,001.52	2,580.53	157,328
2024-03-11	2,967.58	2,977.28	2,953.03	2,972.43	2,555.52	72,893
2024-03-08	2,948.18	2,957.88	2,919.09	2,957.88	2,543.01	61,256
2024-03-07	2,923.94	2,967.58	2,914.24	2,938.48	2,526.34	97,232
2024-03-06	2,860.90	2,923.94	2,851.20	2,923.94	2,513.83	70,121
2024-03-05	2,812.41	2,860.90	2,807.56	2,860.90	2,459.64	91,491
2024-03-04	2,783.32	2,817.26	2,768.77	2,807.56	2,413.78	66,762
2024-02-29	2,763.92	2,773.62	2,720.28	2,768.77	2,380.43	49,816
2024-02-28	2,739.68	2,754.22	2,725.13	2,749.37	2,363.75	30,360
2024-02-27	2,749.37	2,793.02	2,729.98	2,739.68	2,355.41	59,998
2024-02-26	2,802.71	2,807.56	2,773.62	2,778.47	2,388.77	77,524
2024-02-23	2,812.41	2,812.41	2,783.32	2,802.71	2,409.61	42,689
2024-02-22	2,807.56	2,817.26	2,793.02	2,802.71	2,409.61	54,269
2024-02-21	2,807.56	2,812.41	2,793.02	2,802.71	2,409.61	22,329
2024-02-20	2,812.41	2,831.81	2,793.02	2,802.71	2,409.61	21,766
2024-02-19	2,793.02	2,807.56	2,778.47	2,807.56	2,413.78	28,483
2024-02-16	2,802.71	2,802.71	2,763.92	2,793.02	2,401.27	90,963
2024-02-15	2,802.71	2,807.56	2,783.32	2,797.86	2,405.44	21,665
2024-02-14	2,783.32	2,788.17	2,768.77	2,788.17	2,397.10	22,958
2024-02-13	2,783.32	2,783.32	2,744.53	2,783.32	2,392.93	29,430
2024-02-08	2,759.07	2,763.92	2,739.68	2,763.92	2,376.26	13,910
2024-02-07	2,754.22	2,759.07	2,729.98	2,759.07	2,372.09	23,935
2024-02-06	2,715.43	2,744.53	2,715.43	2,739.68	2,355.41	25,258
2024-02-05	2,725.13	2,754.22	2,715.43	2,744.53	2,359.58	19,811
2024-02-02	2,715.43	2,715.43	2,696.04	2,715.43	2,334.57	23,317
2024-02-01	2,681.49	2,696.04	2,666.94	2,691.19	2,313.73	15,333
2024-01-31	2,715.43	2,715.43	2,657.24	2,676.64	2,301.22	52,654
2024-01-30	2,691.19	2,725.13	2,686.34	2,715.43	2,334.57	18,744

← NewerPage 11 of 18 · 1,071 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-29	96.0000 KRW
2025-03-28	61.0000 KRW
2024-09-27	42.6711 KRW
2024-03-28	83.4025 KRW
2023-09-26	148.3789 KRW
2023-03-30	147.4091 KRW
2022-09-29	107.6475 KRW

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