Mastern Premier REIT 1 Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2,439.04	2,439.04	2,385.70	2,405.10	2,067.76	19,309
2023-10-31	2,443.89	2,472.98	2,366.30	2,405.10	2,067.76	42,085
2023-10-30	2,526.32	2,526.32	2,434.19	2,439.04	2,096.94	20,154
2023-10-27	2,565.11	2,565.11	2,472.98	2,487.53	2,138.63	62,530
2023-10-26	2,550.57	2,569.96	2,540.87	2,555.42	2,197.00	7,562
2023-10-25	2,589.36	2,599.06	2,531.17	2,569.96	2,209.50	11,362
2023-10-24	2,623.30	2,623.30	2,516.62	2,545.72	2,188.66	46,045
2023-10-23	2,618.45	2,637.85	2,555.42	2,579.66	2,217.84	48,447
2023-10-20	2,642.70	2,642.70	2,613.60	2,618.45	2,251.19	25,872
2023-10-19	2,676.64	2,676.64	2,633.00	2,642.70	2,272.04	11,345
2023-10-18	2,700.88	2,700.88	2,657.24	2,676.64	2,301.22	30,626
2023-10-17	2,715.43	2,715.43	2,666.94	2,681.49	2,305.39	13,948
2023-10-16	2,729.98	2,729.98	2,676.64	2,681.49	2,305.39	23,406
2023-10-13	2,700.88	2,729.98	2,686.34	2,700.88	2,322.06	21,826
2023-10-12	2,700.88	2,744.53	2,696.04	2,700.88	2,322.06	14,007
2023-10-11	2,710.58	2,720.28	2,700.88	2,715.43	2,334.57	10,719
2023-10-10	2,739.68	2,739.68	2,676.64	2,705.73	2,326.23	15,561
2023-10-06	2,729.98	2,729.98	2,666.94	2,705.73	2,326.23	23,204
2023-10-05	2,754.22	2,754.22	2,671.79	2,676.64	2,301.22	26,982
2023-10-04	2,734.83	2,763.92	2,666.94	2,691.19	2,313.73	25,853
2023-09-27	2,725.13	2,778.47	2,725.13	2,759.07	2,372.09	24,917
2023-09-26	2,812.41	2,812.41	2,754.22	2,759.07	2,372.09	49,634
2023-09-25	2,875.45	2,880.30	2,841.51	2,851.20	2,323.73	24,118
2023-09-22	2,831.81	2,851.20	2,822.11	2,851.20	2,323.73	31,800
2023-09-21	2,890.00	2,890.00	2,831.81	2,860.90	2,331.63	48,844
2023-09-20	2,899.69	2,899.69	2,865.75	2,870.60	2,339.54	20,703
2023-09-19	2,909.39	2,909.39	2,846.35	2,875.45	2,343.49	38,605
2023-09-18	2,865.75	2,870.60	2,836.66	2,870.60	2,339.54	32,720
2023-09-15	2,812.41	2,846.35	2,812.41	2,846.35	2,319.78	22,355
2023-09-14	2,807.56	2,831.81	2,807.56	2,817.26	2,296.07	16,290
2023-09-13	2,826.96	2,831.81	2,788.17	2,807.56	2,288.16	51,826
2023-09-12	2,841.51	2,841.51	2,822.11	2,826.96	2,303.97	14,824
2023-09-11	2,802.71	2,831.81	2,797.86	2,826.96	2,303.97	34,038
2023-09-08	2,788.17	2,807.56	2,778.47	2,793.02	2,276.31	33,218
2023-09-07	2,783.32	2,807.56	2,749.37	2,783.32	2,268.40	13,159
2023-09-06	2,797.86	2,817.26	2,749.37	2,773.62	2,260.50	51,246
2023-09-05	2,831.81	2,831.81	2,773.62	2,802.71	2,284.21	37,941
2023-09-04	2,870.60	2,885.15	2,788.17	2,797.86	2,280.26	62,013
2023-09-01	2,860.90	2,899.69	2,856.05	2,875.45	2,343.49	37,508
2023-08-31	2,841.51	2,870.60	2,826.96	2,860.90	2,331.63	36,716
2023-08-30	2,788.17	2,826.96	2,768.77	2,822.11	2,300.02	36,058
2023-08-29	2,729.98	2,773.62	2,710.58	2,773.62	2,260.50	99,971
2023-08-28	2,715.43	2,734.83	2,705.73	2,715.43	2,213.08	63,966
2023-08-25	2,715.43	2,734.83	2,671.79	2,715.43	2,213.08	22,738
2023-08-24	2,686.34	2,715.43	2,671.79	2,710.58	2,209.13	24,507
2023-08-23	2,725.13	2,725.13	2,657.24	2,686.34	2,189.37	33,994
2023-08-22	2,686.34	2,715.43	2,681.49	2,681.49	2,185.41	27,384
2023-08-21	2,715.43	2,749.37	2,686.34	2,686.34	2,189.37	66,346
2023-08-18	2,793.02	2,793.02	2,710.58	2,715.43	2,213.08	117,443
2023-08-17	2,826.96	2,826.96	2,768.77	2,793.02	2,276.31	45,997
2023-08-16	2,836.66	2,836.66	2,793.02	2,826.96	2,303.97	20,610
2023-08-14	2,836.66	2,865.75	2,807.56	2,846.35	2,319.78	24,273
2023-08-11	2,826.96	2,894.84	2,812.41	2,841.51	2,315.83	24,388
2023-08-10	2,826.96	2,841.51	2,812.41	2,817.26	2,296.07	17,426
2023-08-09	2,836.66	2,870.60	2,822.11	2,826.96	2,303.97	17,707
2023-08-08	2,860.90	2,904.54	2,812.41	2,836.66	2,311.88	37,573
2023-08-07	2,899.69	2,899.69	2,860.90	2,875.45	2,343.49	8,574
2023-08-04	2,870.60	2,890.00	2,846.35	2,875.45	2,343.49	13,545
2023-08-03	2,909.39	2,909.39	2,846.35	2,870.60	2,339.54	20,612
2023-08-02	2,851.20	2,870.60	2,812.41	2,860.90	2,331.63	25,527

← NewerPage 13 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.