Mastern Premier REIT 1 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3,932.53 | 3,956.77 | 3,927.68 | 3,951.92 | 3,078.50 | 19,597 |
| 2023-02-07 | 3,927.68 | 3,966.47 | 3,927.68 | 3,947.07 | 3,074.72 | 18,021 |
| 2023-02-06 | 4,000.41 | 4,000.41 | 3,898.58 | 3,947.07 | 3,074.72 | 24,687 |
| 2023-02-03 | 4,053.75 | 4,053.75 | 3,951.92 | 3,966.47 | 3,089.83 | 50,097 |
| 2023-02-02 | 3,951.92 | 4,010.11 | 3,951.92 | 4,010.11 | 3,123.83 | 39,183 |
| 2023-02-01 | 3,869.49 | 3,956.77 | 3,869.49 | 3,951.92 | 3,078.50 | 24,912 |
| 2023-01-31 | 3,913.13 | 3,913.13 | 3,864.64 | 3,869.49 | 3,014.29 | 23,790 |
| 2023-01-30 | 3,947.07 | 3,947.07 | 3,893.74 | 3,913.13 | 3,048.28 | 25,449 |
| 2023-01-27 | 4,010.11 | 4,010.11 | 3,947.07 | 3,947.07 | 3,074.72 | 35,637 |
| 2023-01-26 | 4,014.96 | 4,058.60 | 3,990.71 | 3,990.71 | 3,108.72 | 30,780 |
| 2023-01-25 | 3,951.92 | 4,039.20 | 3,951.92 | 4,019.81 | 3,131.38 | 64,070 |
| 2023-01-20 | 3,932.53 | 3,951.92 | 3,913.13 | 3,951.92 | 3,078.50 | 34,002 |
| 2023-01-19 | 3,951.92 | 3,966.47 | 3,908.28 | 3,942.22 | 3,070.95 | 40,825 |
| 2023-01-18 | 3,951.92 | 3,951.92 | 3,903.43 | 3,951.92 | 3,078.50 | 44,038 |
| 2023-01-17 | 3,884.04 | 3,947.07 | 3,884.04 | 3,937.38 | 3,067.17 | 67,729 |
| 2023-01-16 | 3,738.57 | 3,884.04 | 3,738.57 | 3,884.04 | 3,025.62 | 294,235 |
| 2023-01-13 | 3,699.78 | 3,753.11 | 3,675.53 | 3,753.11 | 2,923.63 | 54,993 |
| 2023-01-12 | 3,656.13 | 3,724.02 | 3,651.29 | 3,699.78 | 2,882.08 | 27,025 |
| 2023-01-11 | 3,651.29 | 3,675.53 | 3,651.29 | 3,670.68 | 2,859.42 | 30,073 |
| 2023-01-10 | 3,685.23 | 3,685.23 | 3,651.29 | 3,660.98 | 2,851.86 | 23,709 |
| 2023-01-09 | 3,694.93 | 3,714.32 | 3,675.53 | 3,685.23 | 2,870.75 | 40,688 |
| 2023-01-06 | 3,714.32 | 3,714.32 | 3,656.13 | 3,685.23 | 2,870.75 | 52,394 |
| 2023-01-05 | 3,670.68 | 3,694.93 | 3,631.89 | 3,690.08 | 2,874.53 | 49,552 |
| 2023-01-04 | 3,636.74 | 3,665.83 | 3,597.95 | 3,660.98 | 2,851.86 | 39,062 |
| 2023-01-03 | 3,636.74 | 3,660.98 | 3,559.16 | 3,636.74 | 2,832.98 | 35,457 |
| 2023-01-02 | 3,588.25 | 3,651.29 | 3,588.25 | 3,636.74 | 2,832.98 | 21,447 |
| 2022-12-29 | 3,646.44 | 3,651.29 | 3,549.46 | 3,602.80 | 2,806.54 | 42,241 |
| 2022-12-28 | 3,622.19 | 3,660.98 | 3,559.16 | 3,646.44 | 2,840.53 | 32,812 |
| 2022-12-27 | 3,660.98 | 3,660.98 | 3,607.64 | 3,622.19 | 2,821.65 | 226,033 |
| 2022-12-26 | 3,660.98 | 3,680.38 | 3,607.64 | 3,660.98 | 2,851.86 | 26,732 |
| 2022-12-23 | 3,641.59 | 3,670.68 | 3,568.85 | 3,660.98 | 2,851.86 | 37,559 |
| 2022-12-22 | 3,646.44 | 3,646.44 | 3,588.25 | 3,646.44 | 2,840.53 | 31,947 |
| 2022-12-21 | 3,568.85 | 3,646.44 | 3,539.76 | 3,646.44 | 2,840.53 | 25,369 |
| 2022-12-20 | 3,554.31 | 3,597.95 | 3,525.21 | 3,568.85 | 2,780.10 | 22,548 |
| 2022-12-19 | 3,622.19 | 3,622.19 | 3,554.31 | 3,573.70 | 2,783.87 | 22,953 |
| 2022-12-16 | 3,549.46 | 3,622.19 | 3,539.76 | 3,622.19 | 2,821.65 | 30,530 |
| 2022-12-15 | 3,568.85 | 3,617.34 | 3,568.85 | 3,607.64 | 2,810.31 | 35,833 |
| 2022-12-14 | 3,525.21 | 3,597.95 | 3,525.21 | 3,588.25 | 2,795.20 | 29,340 |
| 2022-12-13 | 3,597.95 | 3,597.95 | 3,515.51 | 3,525.21 | 2,746.10 | 36,379 |
| 2022-12-12 | 3,622.19 | 3,622.19 | 3,554.31 | 3,568.85 | 2,780.10 | 40,779 |
| 2022-12-09 | 3,578.55 | 3,631.89 | 3,578.55 | 3,602.80 | 2,806.54 | 29,456 |
| 2022-12-08 | 3,588.25 | 3,607.64 | 3,568.85 | 3,588.25 | 2,795.20 | 24,485 |
| 2022-12-07 | 3,568.85 | 3,607.64 | 3,515.51 | 3,568.85 | 2,780.10 | 39,995 |
| 2022-12-06 | 3,588.25 | 3,665.83 | 3,534.91 | 3,534.91 | 2,753.65 | 36,462 |
| 2022-12-05 | 3,549.46 | 3,607.64 | 3,539.76 | 3,588.25 | 2,795.20 | 20,766 |
| 2022-12-02 | 3,549.46 | 3,568.85 | 3,530.06 | 3,549.46 | 2,764.99 | 17,092 |
| 2022-12-01 | 3,520.36 | 3,617.34 | 3,491.27 | 3,554.31 | 2,768.76 | 206,402 |
| 2022-11-30 | 3,515.51 | 3,564.00 | 3,505.82 | 3,539.76 | 2,757.43 | 14,765 |
| 2022-11-29 | 3,559.16 | 3,568.85 | 3,491.27 | 3,539.76 | 2,757.43 | 75,122 |
| 2022-11-28 | 3,549.46 | 3,597.95 | 3,544.61 | 3,568.85 | 2,780.10 | 15,638 |
| 2022-11-25 | 3,583.40 | 3,597.95 | 3,530.06 | 3,588.25 | 2,795.20 | 26,837 |
| 2022-11-24 | 3,544.61 | 3,573.70 | 3,534.91 | 3,568.85 | 2,780.10 | 19,862 |
| 2022-11-23 | 3,476.72 | 3,530.06 | 3,476.72 | 3,530.06 | 2,749.88 | 17,963 |
| 2022-11-22 | 3,457.33 | 3,476.72 | 3,452.48 | 3,471.87 | 2,704.55 | 11,313 |
| 2022-11-21 | 3,447.63 | 3,471.87 | 3,447.63 | 3,467.02 | 2,700.77 | 3,827 |
| 2022-11-18 | 3,447.63 | 3,486.42 | 3,447.63 | 3,462.18 | 2,696.99 | 11,289 |
| 2022-11-17 | 3,534.91 | 3,602.80 | 3,442.78 | 3,452.48 | 2,689.44 | 53,384 |
| 2022-11-16 | 3,520.36 | 3,622.19 | 3,515.51 | 3,554.31 | 2,768.76 | 17,273 |
| 2022-11-15 | 3,481.57 | 3,549.46 | 3,452.48 | 3,520.36 | 2,742.32 | 12,919 |
| 2022-11-14 | 3,496.12 | 3,559.16 | 3,297.31 | 3,471.87 | 2,704.55 | 28,742 |
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.