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
2024-01-292,671.792,691.192,657.242,686.342,309.5614,493
2024-01-262,700.882,700.882,652.392,671.792,297.0512,066
2024-01-252,686.342,686.342,657.242,681.492,305.3915,567
2024-01-242,686.342,691.192,647.552,662.092,288.715,211
2024-01-232,666.942,666.942,647.552,657.242,284.5410,686
2024-01-222,652.392,657.242,642.702,652.392,280.3714,359
2024-01-192,652.392,681.492,647.552,652.392,280.3718,246
2024-01-182,691.192,715.432,647.552,652.392,280.3724,296
2024-01-172,739.682,739.682,662.092,671.792,297.0538,642
2024-01-162,749.372,749.372,725.132,729.982,347.0810,538
2024-01-152,763.922,763.922,725.132,734.832,351.2540,371
2024-01-122,754.222,754.222,715.432,744.532,359.5822,589
2024-01-112,705.732,749.372,700.882,744.532,359.5839,143
2024-01-102,681.492,700.882,676.642,696.042,317.8929,627
2024-01-092,686.342,686.342,666.942,666.942,292.8839,472
2024-01-082,681.492,686.342,666.942,666.942,292.8827,460
2024-01-052,637.852,676.642,637.852,676.642,301.2251,512
2024-01-042,642.702,662.092,642.702,657.242,284.5419,999
2024-01-032,662.092,662.092,633.002,642.702,272.0421,019
2024-01-022,647.552,662.092,633.002,647.552,276.2134,846
2023-12-282,599.062,642.702,594.212,642.702,272.0417,475
2023-12-272,628.152,628.152,569.962,618.452,251.1931,844
2023-12-262,642.702,642.702,579.662,613.602,247.0258,128
2023-12-222,666.942,666.942,618.452,623.302,255.3630,894
2023-12-212,603.902,642.702,599.062,623.302,255.3621,139
2023-12-202,584.512,603.902,569.962,603.902,238.6926,955
2023-12-192,599.062,599.062,555.422,560.262,201.1746,029
2023-12-182,657.242,657.242,584.512,589.362,226.1858,026
2023-12-152,608.752,642.702,594.212,628.152,259.5328,505
2023-12-142,569.962,599.062,550.572,594.212,230.3569,730
2023-12-132,540.872,550.572,531.172,545.722,188.6634,482
2023-12-122,521.472,545.722,521.472,540.872,184.4924,112
2023-12-112,545.722,555.422,526.322,540.872,184.4917,242
2023-12-082,560.262,565.112,526.322,565.112,205.3330,617
2023-12-072,560.262,565.112,526.322,545.722,188.6622,193
2023-12-062,545.722,545.722,497.232,545.722,188.6623,833
2023-12-052,502.082,550.572,458.442,531.172,176.1533,155
2023-12-042,497.232,497.232,472.982,487.532,138.6318,386
2023-12-012,492.382,492.382,468.132,487.532,138.6313,874
2023-11-302,502.082,502.082,443.892,487.532,138.6329,656
2023-11-292,531.172,531.172,463.282,477.832,130.2924,041
2023-11-282,516.622,521.472,482.682,506.932,155.3113,198
2023-11-272,516.622,550.572,492.382,521.472,167.8116,802
2023-11-242,536.022,536.022,492.382,526.322,171.9815,932
2023-11-232,492.382,555.422,492.382,516.622,163.6531,209
2023-11-222,468.132,521.472,453.592,516.622,163.6525,215
2023-11-212,463.282,472.982,434.192,468.132,121.9647,408
2023-11-202,409.952,443.892,400.252,443.892,101.1191,094
2023-11-172,361.462,419.642,346.912,385.702,051.0956,586
2023-11-162,337.212,361.462,308.122,351.762,021.9069,674
2023-11-152,380.852,400.252,327.512,337.212,009.40119,363
2023-11-142,376.002,376.002,327.512,366.302,034.4135,434
2023-11-132,385.702,385.702,317.812,356.612,026.0746,098
2023-11-102,371.152,376.002,351.762,376.002,042.7521,114
2023-11-092,380.852,380.852,356.612,376.002,042.7543,342
2023-11-082,380.852,380.852,327.512,366.302,034.4171,343
2023-11-072,419.642,419.642,332.362,356.612,026.0787,176
2023-11-062,419.642,434.192,385.702,390.552,055.2654,213
2023-11-032,424.492,429.342,380.852,405.102,067.7652,507
2023-11-022,424.492,424.492,376.002,385.702,051.0943,836
← NewerPage 12 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.