Mastern Premier REIT 1 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 3,374.89 | 3,510.67 | 3,345.80 | 3,486.42 | 2,715.88 | 59,727 |
| 2022-11-10 | 3,292.46 | 3,316.71 | 3,253.67 | 3,297.31 | 2,568.57 | 21,615 |
| 2022-11-09 | 3,258.52 | 3,297.31 | 3,253.67 | 3,292.46 | 2,564.79 | 24,691 |
| 2022-11-08 | 3,224.58 | 3,263.37 | 3,224.58 | 3,258.52 | 2,538.35 | 8,830 |
| 2022-11-07 | 3,253.67 | 3,258.52 | 3,234.27 | 3,258.52 | 2,538.35 | 8,099 |
| 2022-11-04 | 3,287.61 | 3,292.46 | 3,229.42 | 3,253.67 | 2,534.57 | 8,461 |
| 2022-11-03 | 3,277.91 | 3,311.86 | 3,229.42 | 3,287.61 | 2,561.01 | 32,671 |
| 2022-11-02 | 3,248.82 | 3,302.16 | 3,248.82 | 3,297.31 | 2,568.57 | 14,757 |
| 2022-11-01 | 3,350.65 | 3,370.04 | 3,151.84 | 3,297.31 | 2,568.57 | 42,981 |
| 2022-10-31 | 3,273.06 | 3,355.50 | 3,273.06 | 3,326.40 | 2,591.23 | 36,636 |
| 2022-10-28 | 3,345.80 | 3,350.65 | 3,229.42 | 3,297.31 | 2,568.57 | 28,508 |
| 2022-10-27 | 3,277.91 | 3,277.91 | 3,205.18 | 3,268.22 | 2,545.90 | 29,977 |
| 2022-10-26 | 3,219.73 | 3,273.06 | 3,200.33 | 3,205.18 | 2,496.80 | 21,027 |
| 2022-10-25 | 3,219.73 | 3,365.20 | 3,195.48 | 3,219.73 | 2,508.13 | 13,019 |
| 2022-10-24 | 3,185.78 | 3,287.61 | 3,185.78 | 3,219.73 | 2,508.13 | 5,800 |
| 2022-10-21 | 3,205.18 | 3,287.61 | 3,156.69 | 3,180.93 | 2,477.91 | 19,720 |
| 2022-10-20 | 3,331.25 | 3,331.25 | 3,214.88 | 3,219.73 | 2,508.13 | 49,372 |
| 2022-10-19 | 3,282.76 | 3,336.10 | 3,282.76 | 3,331.25 | 2,595.01 | 34,594 |
| 2022-10-18 | 3,273.06 | 3,307.01 | 3,248.82 | 3,302.16 | 2,572.34 | 38,727 |
| 2022-10-17 | 3,234.27 | 3,297.31 | 3,156.69 | 3,297.31 | 2,568.57 | 50,828 |
| 2022-10-14 | 3,258.52 | 3,287.61 | 3,180.93 | 3,214.88 | 2,504.35 | 94,061 |
| 2022-10-13 | 3,413.69 | 3,437.93 | 3,200.33 | 3,214.88 | 2,504.35 | 196,318 |
| 2022-10-12 | 3,583.40 | 3,583.40 | 3,389.44 | 3,413.69 | 2,659.22 | 216,781 |
| 2022-10-11 | 3,694.93 | 3,694.93 | 3,564.00 | 3,617.34 | 2,817.87 | 126,137 |
| 2022-10-07 | 3,757.96 | 3,762.81 | 3,656.13 | 3,738.57 | 2,912.30 | 90,151 |
| 2022-10-06 | 3,830.70 | 3,854.94 | 3,690.08 | 3,762.81 | 2,931.19 | 138,826 |
| 2022-10-05 | 4,121.64 | 4,121.64 | 3,782.21 | 3,811.30 | 2,968.96 | 262,694 |
| 2022-10-04 | 4,271.96 | 4,271.96 | 3,927.68 | 4,053.75 | 3,157.83 | 96,893 |
| 2022-09-30 | 4,334.99 | 4,349.54 | 4,141.03 | 4,189.52 | 3,263.59 | 87,820 |
| 2022-09-29 | 4,446.52 | 4,446.52 | 4,174.98 | 4,267.11 | 3,324.03 | 105,109 |
| 2022-09-28 | 4,470.76 | 4,519.25 | 4,402.88 | 4,431.97 | 3,368.60 | 42,862 |
| 2022-09-27 | 4,548.35 | 4,553.20 | 4,465.92 | 4,490.16 | 3,412.83 | 12,934 |
| 2022-09-26 | 4,582.29 | 4,582.29 | 4,485.31 | 4,514.41 | 3,431.25 | 17,696 |
| 2022-09-23 | 4,562.89 | 4,572.59 | 4,543.50 | 4,562.89 | 3,468.11 | 17,594 |
| 2022-09-22 | 4,572.59 | 4,577.44 | 4,548.35 | 4,562.89 | 3,468.11 | 19,581 |
| 2022-09-21 | 4,601.69 | 4,606.54 | 4,562.89 | 4,572.59 | 3,475.48 | 17,438 |
| 2022-09-20 | 4,587.14 | 4,606.54 | 4,572.59 | 4,606.54 | 3,501.28 | 7,611 |
| 2022-09-19 | 4,655.03 | 4,659.87 | 4,572.59 | 4,616.23 | 3,508.65 | 23,199 |
| 2022-09-16 | 4,596.84 | 4,655.03 | 4,596.84 | 4,625.93 | 3,516.02 | 6,653 |
| 2022-09-15 | 4,616.23 | 4,655.03 | 4,596.84 | 4,640.48 | 3,527.08 | 25,972 |
| 2022-09-14 | 4,659.87 | 4,659.87 | 4,606.54 | 4,655.03 | 3,538.13 | 8,255 |
| 2022-09-13 | 4,621.08 | 4,659.87 | 4,621.08 | 4,659.87 | 3,541.82 | 5,034 |
| 2022-09-08 | 4,645.33 | 4,669.57 | 4,621.08 | 4,655.03 | 3,538.13 | 16,609 |
| 2022-09-07 | 4,664.72 | 4,669.57 | 4,611.38 | 4,625.93 | 3,516.02 | 9,952 |
| 2022-09-06 | 4,674.42 | 4,674.42 | 4,616.23 | 4,645.33 | 3,530.76 | 8,201 |
| 2022-09-05 | 4,625.93 | 4,679.27 | 4,616.23 | 4,640.48 | 3,527.08 | 8,884 |
| 2022-09-02 | 4,625.93 | 4,645.33 | 4,601.69 | 4,625.93 | 3,516.02 | 18,065 |
| 2022-09-01 | 4,684.12 | 4,703.52 | 4,630.78 | 4,630.78 | 3,519.71 | 37,597 |
| 2022-08-31 | 4,781.10 | 4,781.10 | 4,693.82 | 4,713.21 | 3,582.36 | 88,676 |
| 2022-08-30 | 4,781.10 | 4,829.59 | 4,781.10 | 4,819.89 | 3,663.44 | 10,827 |
| 2022-08-29 | 4,800.50 | 4,800.50 | 4,771.40 | 4,800.50 | 3,648.70 | 7,332 |
| 2022-08-26 | 4,805.34 | 4,848.99 | 4,771.40 | 4,819.89 | 3,663.44 | 16,310 |
| 2022-08-25 | 4,815.04 | 4,819.89 | 4,810.19 | 4,819.89 | 3,663.44 | 7,130 |
| 2022-08-24 | 4,810.19 | 4,819.89 | 4,795.65 | 4,810.19 | 3,656.07 | 4,283 |
| 2022-08-23 | 4,824.74 | 4,848.99 | 4,805.34 | 4,805.34 | 3,652.39 | 13,595 |
| 2022-08-22 | 4,834.44 | 4,839.29 | 4,805.34 | 4,834.44 | 3,674.50 | 3,884 |
| 2022-08-19 | 4,810.19 | 4,829.59 | 4,805.34 | 4,829.59 | 3,670.81 | 4,435 |
| 2022-08-18 | 4,819.89 | 4,848.99 | 4,810.19 | 4,810.19 | 3,656.07 | 5,008 |
| 2022-08-17 | 4,844.14 | 4,848.99 | 4,810.19 | 4,844.14 | 3,681.87 | 8,887 |
| 2022-08-16 | 4,858.68 | 4,878.08 | 4,819.89 | 4,848.99 | 3,685.56 | 7,630 |
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.