Mastern Premier REIT 1 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3,200.33 | 3,219.73 | 3,200.33 | 3,200.33 | 2,608.27 | 15,004 |
| 2023-05-04 | 3,190.63 | 3,210.03 | 3,185.78 | 3,210.03 | 2,616.17 | 8,172 |
| 2023-05-03 | 3,200.33 | 3,205.18 | 3,176.09 | 3,190.63 | 2,600.37 | 11,628 |
| 2023-05-02 | 3,224.58 | 3,263.37 | 3,195.48 | 3,200.33 | 2,608.27 | 8,582 |
| 2023-04-28 | 3,171.24 | 3,219.73 | 3,171.24 | 3,205.18 | 2,612.22 | 11,223 |
| 2023-04-27 | 3,205.18 | 3,214.88 | 3,176.09 | 3,195.48 | 2,604.32 | 12,644 |
| 2023-04-26 | 3,171.24 | 3,205.18 | 3,171.24 | 3,200.33 | 2,608.27 | 16,214 |
| 2023-04-25 | 3,214.88 | 3,214.88 | 3,161.54 | 3,171.24 | 2,584.56 | 59,158 |
| 2023-04-24 | 3,229.42 | 3,229.42 | 3,171.24 | 3,219.73 | 2,624.08 | 56,992 |
| 2023-04-21 | 3,224.58 | 3,229.42 | 3,205.18 | 3,219.73 | 2,624.08 | 13,135 |
| 2023-04-20 | 3,234.27 | 3,234.27 | 3,190.63 | 3,210.03 | 2,616.17 | 26,112 |
| 2023-04-19 | 3,248.82 | 3,273.06 | 3,185.78 | 3,234.27 | 2,635.93 | 240,429 |
| 2023-04-18 | 3,253.67 | 3,253.67 | 3,224.58 | 3,248.82 | 2,647.79 | 63,043 |
| 2023-04-17 | 3,277.91 | 3,277.91 | 3,224.58 | 3,248.82 | 2,647.79 | 29,311 |
| 2023-04-14 | 3,210.03 | 3,258.52 | 3,180.93 | 3,248.82 | 2,647.79 | 61,101 |
| 2023-04-13 | 3,171.24 | 3,200.33 | 3,171.24 | 3,200.33 | 2,608.27 | 21,753 |
| 2023-04-12 | 3,190.63 | 3,195.48 | 3,156.69 | 3,171.24 | 2,584.56 | 36,688 |
| 2023-04-11 | 3,234.27 | 3,234.27 | 3,161.54 | 3,161.54 | 2,576.65 | 98,526 |
| 2023-04-10 | 3,273.06 | 3,273.06 | 3,210.03 | 3,234.27 | 2,635.93 | 43,457 |
| 2023-04-07 | 3,277.91 | 3,282.76 | 3,243.97 | 3,273.06 | 2,667.55 | 17,831 |
| 2023-04-06 | 3,277.91 | 3,311.86 | 3,253.67 | 3,277.91 | 2,671.50 | 51,451 |
| 2023-04-05 | 3,287.61 | 3,302.16 | 3,248.82 | 3,277.91 | 2,671.50 | 46,388 |
| 2023-04-04 | 3,292.46 | 3,311.86 | 3,243.97 | 3,287.61 | 2,679.40 | 32,350 |
| 2023-04-03 | 3,307.01 | 3,321.55 | 3,263.37 | 3,292.46 | 2,683.36 | 42,314 |
| 2023-03-31 | 3,287.61 | 3,297.31 | 3,248.82 | 3,292.46 | 2,683.36 | 45,868 |
| 2023-03-30 | 3,297.31 | 3,297.31 | 3,195.48 | 3,258.52 | 2,655.69 | 164,153 |
| 2023-03-29 | 3,379.74 | 3,389.44 | 3,302.16 | 3,336.10 | 2,598.78 | 92,909 |
| 2023-03-28 | 3,510.67 | 3,515.51 | 3,253.67 | 3,379.74 | 2,632.78 | 102,030 |
| 2023-03-27 | 3,573.70 | 3,685.23 | 3,447.63 | 3,471.87 | 2,704.55 | 47,002 |
| 2023-03-24 | 3,588.25 | 3,588.25 | 3,549.46 | 3,568.85 | 2,780.10 | 53,756 |
| 2023-03-23 | 3,602.80 | 3,602.80 | 3,554.31 | 3,583.40 | 2,791.43 | 46,912 |
| 2023-03-22 | 3,612.49 | 3,622.19 | 3,593.10 | 3,602.80 | 2,806.54 | 21,998 |
| 2023-03-21 | 3,622.19 | 3,622.19 | 3,597.95 | 3,612.49 | 2,814.09 | 8,931 |
| 2023-03-20 | 3,714.32 | 3,714.32 | 3,491.27 | 3,597.95 | 2,802.76 | 89,948 |
| 2023-03-17 | 3,646.44 | 3,724.02 | 3,617.34 | 3,724.02 | 2,900.97 | 26,216 |
| 2023-03-16 | 3,641.59 | 3,651.29 | 3,597.95 | 3,646.44 | 2,840.53 | 18,643 |
| 2023-03-15 | 3,665.83 | 3,680.38 | 3,607.64 | 3,636.74 | 2,832.98 | 22,143 |
| 2023-03-14 | 3,719.17 | 3,719.17 | 3,636.74 | 3,646.44 | 2,840.53 | 40,924 |
| 2023-03-13 | 3,733.72 | 3,733.72 | 3,675.53 | 3,719.17 | 2,897.19 | 25,341 |
| 2023-03-10 | 3,733.72 | 3,733.72 | 3,709.47 | 3,733.72 | 2,908.52 | 15,285 |
| 2023-03-09 | 3,719.17 | 3,830.70 | 3,719.17 | 3,733.72 | 2,908.52 | 17,098 |
| 2023-03-08 | 3,709.47 | 3,719.17 | 3,680.38 | 3,714.32 | 2,893.41 | 21,941 |
| 2023-03-07 | 3,738.57 | 3,772.51 | 3,704.62 | 3,709.47 | 2,889.64 | 98,090 |
| 2023-03-06 | 3,714.32 | 3,738.57 | 3,680.38 | 3,733.72 | 2,908.52 | 37,186 |
| 2023-03-03 | 3,733.72 | 3,738.57 | 3,694.93 | 3,714.32 | 2,893.41 | 20,209 |
| 2023-03-02 | 3,767.66 | 3,767.66 | 3,709.47 | 3,733.72 | 2,908.52 | 16,208 |
| 2023-02-28 | 3,714.32 | 3,757.96 | 3,714.32 | 3,733.72 | 2,908.52 | 29,959 |
| 2023-02-27 | 3,748.27 | 3,767.66 | 3,685.23 | 3,762.81 | 2,931.19 | 12,332 |
| 2023-02-24 | 3,777.36 | 3,791.91 | 3,724.02 | 3,772.51 | 2,938.74 | 14,923 |
| 2023-02-23 | 3,762.81 | 3,777.36 | 3,728.87 | 3,777.36 | 2,942.52 | 27,072 |
| 2023-02-22 | 3,782.21 | 3,796.76 | 3,757.96 | 3,762.81 | 2,931.19 | 17,760 |
| 2023-02-21 | 3,787.06 | 3,845.25 | 3,777.36 | 3,791.91 | 2,953.85 | 17,135 |
| 2023-02-20 | 3,850.09 | 3,869.49 | 3,777.36 | 3,787.06 | 2,950.07 | 16,776 |
| 2023-02-17 | 3,791.91 | 3,845.25 | 3,791.91 | 3,845.25 | 2,995.40 | 19,691 |
| 2023-02-16 | 3,840.40 | 3,840.40 | 3,796.76 | 3,830.70 | 2,984.07 | 22,008 |
| 2023-02-15 | 3,884.04 | 3,898.58 | 3,840.40 | 3,840.40 | 2,991.62 | 28,118 |
| 2023-02-14 | 3,908.28 | 3,947.07 | 3,845.25 | 3,884.04 | 3,025.62 | 40,473 |
| 2023-02-13 | 3,951.92 | 3,951.92 | 3,874.34 | 3,908.28 | 3,044.51 | 30,030 |
| 2023-02-10 | 3,913.13 | 3,947.07 | 3,884.04 | 3,937.38 | 3,067.17 | 19,684 |
| 2023-02-09 | 3,947.07 | 3,951.92 | 3,922.83 | 3,947.07 | 3,074.72 | 19,025 |
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.