Mastern Premier REIT 1 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 2,870.60 | 2,904.54 | 2,797.86 | 2,812.41 | 2,292.12 | 135,728 |
| 2023-07-31 | 2,904.54 | 2,904.54 | 2,860.90 | 2,870.60 | 2,339.54 | 13,120 |
| 2023-07-28 | 2,894.84 | 2,904.54 | 2,860.90 | 2,870.60 | 2,339.54 | 42,184 |
| 2023-07-27 | 2,967.58 | 2,967.58 | 2,890.00 | 2,904.54 | 2,367.20 | 32,583 |
| 2023-07-26 | 2,948.18 | 2,948.18 | 2,880.30 | 2,919.09 | 2,379.06 | 80,580 |
| 2023-07-25 | 2,953.03 | 2,953.03 | 2,923.94 | 2,938.48 | 2,394.87 | 26,814 |
| 2023-07-24 | 3,011.22 | 3,011.22 | 2,938.48 | 2,943.33 | 2,398.82 | 60,134 |
| 2023-07-21 | 3,025.77 | 3,025.77 | 2,977.28 | 3,001.52 | 2,446.24 | 104,460 |
| 2023-07-20 | 3,054.86 | 3,054.86 | 3,025.77 | 3,035.46 | 2,473.90 | 32,957 |
| 2023-07-19 | 3,054.86 | 3,054.86 | 3,025.77 | 3,054.86 | 2,489.71 | 20,033 |
| 2023-07-18 | 3,098.50 | 3,098.50 | 3,050.01 | 3,050.01 | 2,485.76 | 40,474 |
| 2023-07-17 | 3,122.75 | 3,122.75 | 3,079.11 | 3,083.95 | 2,513.42 | 31,912 |
| 2023-07-14 | 3,161.54 | 3,171.24 | 3,098.50 | 3,122.75 | 2,545.04 | 36,378 |
| 2023-07-13 | 3,103.35 | 3,161.54 | 3,098.50 | 3,161.54 | 2,576.65 | 15,845 |
| 2023-07-12 | 3,137.29 | 3,142.14 | 3,093.65 | 3,103.35 | 2,529.23 | 17,278 |
| 2023-07-11 | 3,088.80 | 3,146.99 | 3,088.80 | 3,137.29 | 2,556.89 | 22,197 |
| 2023-07-10 | 3,132.44 | 3,132.44 | 3,103.35 | 3,108.20 | 2,533.18 | 28,166 |
| 2023-07-07 | 3,137.29 | 3,137.29 | 3,122.75 | 3,132.44 | 2,552.94 | 9,740 |
| 2023-07-06 | 3,146.99 | 3,151.84 | 3,132.44 | 3,137.29 | 2,556.89 | 19,031 |
| 2023-07-05 | 3,151.84 | 3,161.54 | 3,137.29 | 3,151.84 | 2,568.75 | 19,626 |
| 2023-07-04 | 3,166.39 | 3,166.39 | 3,142.14 | 3,151.84 | 2,568.75 | 32,482 |
| 2023-07-03 | 3,171.24 | 3,176.09 | 3,156.69 | 3,166.39 | 2,580.61 | 27,466 |
| 2023-06-30 | 3,171.24 | 3,171.24 | 3,156.69 | 3,171.24 | 2,584.56 | 17,028 |
| 2023-06-29 | 3,171.24 | 3,176.09 | 3,161.54 | 3,176.09 | 2,588.51 | 10,353 |
| 2023-06-28 | 3,180.93 | 3,185.78 | 3,171.24 | 3,180.93 | 2,592.46 | 5,493 |
| 2023-06-27 | 3,180.93 | 3,185.78 | 3,166.39 | 3,180.93 | 2,592.46 | 12,517 |
| 2023-06-26 | 3,180.93 | 3,185.78 | 3,161.54 | 3,180.93 | 2,592.46 | 37,018 |
| 2023-06-23 | 3,219.73 | 3,219.73 | 3,171.24 | 3,180.93 | 2,592.46 | 32,013 |
| 2023-06-22 | 3,190.63 | 3,229.42 | 3,171.24 | 3,219.73 | 2,624.08 | 20,634 |
| 2023-06-21 | 3,190.63 | 3,210.03 | 3,166.39 | 3,190.63 | 2,600.37 | 26,253 |
| 2023-06-20 | 3,190.63 | 3,195.48 | 3,166.39 | 3,190.63 | 2,600.37 | 23,001 |
| 2023-06-19 | 3,171.24 | 3,200.33 | 3,171.24 | 3,190.63 | 2,600.37 | 27,808 |
| 2023-06-16 | 3,195.48 | 3,200.33 | 3,166.39 | 3,200.33 | 2,608.27 | 23,349 |
| 2023-06-15 | 3,200.33 | 3,205.18 | 3,166.39 | 3,195.48 | 2,604.32 | 46,242 |
| 2023-06-14 | 3,239.12 | 3,239.12 | 3,180.93 | 3,200.33 | 2,608.27 | 49,820 |
| 2023-06-13 | 3,229.42 | 3,248.82 | 3,219.73 | 3,229.42 | 2,631.98 | 26,519 |
| 2023-06-12 | 3,273.06 | 3,273.06 | 3,219.73 | 3,229.42 | 2,631.98 | 30,521 |
| 2023-06-09 | 3,282.76 | 3,282.76 | 3,248.82 | 3,263.37 | 2,659.64 | 29,406 |
| 2023-06-08 | 3,297.31 | 3,297.31 | 3,273.06 | 3,282.76 | 2,675.45 | 11,523 |
| 2023-06-07 | 3,277.91 | 3,302.16 | 3,268.22 | 3,297.31 | 2,687.31 | 22,056 |
| 2023-06-05 | 3,210.03 | 3,277.91 | 3,210.03 | 3,277.91 | 2,671.50 | 39,975 |
| 2023-06-02 | 3,214.88 | 3,219.73 | 3,200.33 | 3,205.18 | 2,612.22 | 15,988 |
| 2023-06-01 | 3,229.42 | 3,239.12 | 3,200.33 | 3,214.88 | 2,620.12 | 78,665 |
| 2023-05-31 | 3,234.27 | 3,248.82 | 3,205.18 | 3,229.42 | 2,631.98 | 61,175 |
| 2023-05-30 | 3,239.12 | 3,253.67 | 3,205.18 | 3,239.12 | 2,639.88 | 39,914 |
| 2023-05-26 | 3,253.67 | 3,263.37 | 3,229.42 | 3,229.42 | 2,631.98 | 35,030 |
| 2023-05-25 | 3,277.91 | 3,277.91 | 3,243.97 | 3,253.67 | 2,651.74 | 18,959 |
| 2023-05-24 | 3,263.37 | 3,282.76 | 3,239.12 | 3,268.22 | 2,663.60 | 35,654 |
| 2023-05-23 | 3,253.67 | 3,282.76 | 3,253.67 | 3,277.91 | 2,671.50 | 15,750 |
| 2023-05-22 | 3,277.91 | 3,297.31 | 3,243.97 | 3,273.06 | 2,667.55 | 38,627 |
| 2023-05-19 | 3,248.82 | 3,273.06 | 3,239.12 | 3,253.67 | 2,651.74 | 29,712 |
| 2023-05-18 | 3,234.27 | 3,243.97 | 3,219.73 | 3,243.97 | 2,643.84 | 42,487 |
| 2023-05-17 | 3,210.03 | 3,229.42 | 3,210.03 | 3,224.58 | 2,628.03 | 18,641 |
| 2023-05-16 | 3,229.42 | 3,248.82 | 3,214.88 | 3,224.58 | 2,628.03 | 33,268 |
| 2023-05-15 | 3,214.88 | 3,239.12 | 3,195.48 | 3,229.42 | 2,631.98 | 26,148 |
| 2023-05-12 | 3,224.58 | 3,253.67 | 3,210.03 | 3,214.88 | 2,620.12 | 29,249 |
| 2023-05-11 | 3,239.12 | 3,239.12 | 3,214.88 | 3,219.73 | 2,624.08 | 15,536 |
| 2023-05-10 | 3,219.73 | 3,239.12 | 3,200.33 | 3,224.58 | 2,628.03 | 14,902 |
| 2023-05-09 | 3,205.18 | 3,229.42 | 3,185.78 | 3,219.73 | 2,624.08 | 21,235 |
| 2023-05-08 | 3,200.33 | 3,219.73 | 3,200.33 | 3,200.33 | 2,608.27 | 15,004 |
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.