Mastern Premier REIT 1 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,844.14 | 4,868.38 | 4,844.14 | 4,848.99 | 3,685.56 | 13,056 |
| 2022-08-11 | 4,848.99 | 4,868.38 | 4,844.14 | 4,848.99 | 3,685.56 | 9,144 |
| 2022-08-10 | 4,815.04 | 4,844.14 | 4,815.04 | 4,844.14 | 3,681.87 | 6,653 |
| 2022-08-09 | 4,868.38 | 4,878.08 | 4,810.19 | 4,810.19 | 3,656.07 | 8,881 |
| 2022-08-08 | 4,858.68 | 4,868.38 | 4,819.89 | 4,858.68 | 3,692.93 | 9,115 |
| 2022-08-05 | 4,848.99 | 4,858.68 | 4,829.59 | 4,848.99 | 3,685.56 | 8,802 |
| 2022-08-04 | 4,810.19 | 4,848.99 | 4,810.19 | 4,839.29 | 3,678.19 | 4,659 |
| 2022-08-03 | 4,795.65 | 4,848.99 | 4,795.65 | 4,810.19 | 3,656.07 | 5,630 |
| 2022-08-02 | 4,868.38 | 4,868.38 | 4,800.50 | 4,819.89 | 3,663.44 | 23,009 |
| 2022-08-01 | 4,848.99 | 4,887.78 | 4,795.65 | 4,848.99 | 3,685.56 | 25,935 |
| 2022-07-29 | 4,722.91 | 4,834.44 | 4,722.91 | 4,790.80 | 3,641.33 | 13,564 |
| 2022-07-28 | 4,752.01 | 4,752.01 | 4,718.06 | 4,722.91 | 3,589.73 | 12,789 |
| 2022-07-27 | 4,713.21 | 4,747.16 | 4,713.21 | 4,742.31 | 3,604.47 | 7,138 |
| 2022-07-26 | 4,732.61 | 4,737.46 | 4,616.23 | 4,732.61 | 3,597.10 | 18,473 |
| 2022-07-25 | 4,742.31 | 4,742.31 | 4,693.82 | 4,708.36 | 3,578.68 | 4,601 |
| 2022-07-22 | 4,693.82 | 4,727.76 | 4,659.87 | 4,693.82 | 3,567.62 | 12,959 |
| 2022-07-21 | 4,785.95 | 4,785.95 | 4,688.97 | 4,693.82 | 3,567.62 | 37,858 |
| 2022-07-20 | 4,858.68 | 4,868.38 | 4,756.85 | 4,766.55 | 3,622.90 | 34,210 |
| 2022-07-19 | 4,878.08 | 4,887.78 | 4,771.40 | 4,790.80 | 3,641.33 | 16,194 |
| 2022-07-18 | 4,907.17 | 4,907.17 | 4,829.59 | 4,858.68 | 3,692.93 | 10,469 |
| 2022-07-15 | 4,868.38 | 4,897.47 | 4,839.29 | 4,858.68 | 3,692.93 | 25,146 |
| 2022-07-14 | 4,829.59 | 4,858.68 | 4,819.89 | 4,858.68 | 3,692.93 | 26,481 |
| 2022-07-13 | 4,805.34 | 4,834.44 | 4,795.65 | 4,834.44 | 3,674.50 | 5,614 |
| 2022-07-12 | 4,819.89 | 4,848.99 | 4,766.55 | 4,824.74 | 3,667.13 | 11,844 |
| 2022-07-11 | 4,858.68 | 4,868.38 | 4,844.14 | 4,858.68 | 3,692.93 | 14,383 |
| 2022-07-08 | 4,819.89 | 4,868.38 | 4,790.80 | 4,858.68 | 3,692.93 | 18,984 |
| 2022-07-07 | 4,839.29 | 4,839.29 | 4,742.31 | 4,819.89 | 3,663.44 | 14,186 |
| 2022-07-06 | 4,776.25 | 4,839.29 | 4,756.85 | 4,756.85 | 3,615.53 | 12,998 |
| 2022-07-05 | 4,722.91 | 4,776.25 | 4,722.91 | 4,776.25 | 3,630.27 | 29,267 |
| 2022-07-04 | 4,858.68 | 4,868.38 | 4,698.67 | 4,722.91 | 3,589.73 | 69,020 |
| 2022-07-01 | 4,907.17 | 4,945.96 | 4,819.89 | 4,907.17 | 3,729.78 | 408,182 |
| 2022-06-30 | 5,013.85 | 5,101.13 | 4,965.36 | 5,081.74 | 3,862.46 | 61,661 |
| 2022-06-29 | 5,042.94 | 5,081.74 | 5,013.85 | 5,023.55 | 3,818.24 | 17,666 |
| 2022-06-28 | 5,062.34 | 5,120.53 | 5,033.25 | 5,081.74 | 3,862.46 | 52,537 |
| 2022-06-27 | 4,994.45 | 5,101.13 | 4,994.45 | 5,062.34 | 3,847.72 | 25,329 |
| 2022-06-24 | 4,994.45 | 5,042.94 | 4,965.36 | 5,013.85 | 3,810.87 | 115,875 |
| 2022-06-23 | 5,130.23 | 5,159.32 | 5,023.55 | 5,042.94 | 3,832.98 | 236,394 |
| 2022-06-22 | 5,304.79 | 5,343.58 | 5,110.83 | 5,120.53 | 3,891.95 | 131,837 |
| 2022-06-21 | 5,198.11 | 5,343.58 | 5,149.62 | 5,304.79 | 4,032.00 | 78,675 |
| 2022-06-20 | 5,382.37 | 5,401.77 | 5,139.92 | 5,188.41 | 3,943.55 | 222,779 |
| 2022-06-17 | 5,401.77 | 5,498.75 | 5,362.98 | 5,421.17 | 4,120.45 | 160,504 |
| 2022-06-16 | 5,556.94 | 5,576.33 | 5,469.66 | 5,498.75 | 4,179.42 | 136,076 |
| 2022-06-15 | 5,605.43 | 5,663.61 | 5,537.54 | 5,586.03 | 4,245.76 | 183,207 |
| 2022-06-14 | 5,615.12 | 5,683.01 | 5,547.24 | 5,683.01 | 4,319.47 | 146,861 |
| 2022-06-13 | 5,615.12 | 5,692.71 | 5,576.33 | 5,683.01 | 4,319.47 | 208,534 |
| 2022-06-10 | 5,673.31 | 5,702.41 | 5,634.52 | 5,673.31 | 4,312.10 | 171,344 |
| 2022-06-09 | 5,779.99 | 5,779.99 | 5,644.22 | 5,702.41 | 4,334.21 | 446,230 |
| 2022-06-08 | 5,818.78 | 5,828.48 | 5,770.29 | 5,779.99 | 4,393.18 | 186,941 |
| 2022-06-07 | 5,818.78 | 5,818.78 | 5,789.69 | 5,818.78 | 4,422.67 | 230,734 |
| 2022-06-03 | 5,847.88 | 5,857.57 | 5,799.39 | 5,818.78 | 4,422.67 | 285,978 |
| 2022-06-02 | 5,789.69 | 5,925.46 | 5,770.29 | 5,838.18 | 4,437.41 | 510,790 |
| 2022-05-31 | 5,576.33 | 5,944.86 | 5,566.63 | 5,828.48 | 4,430.04 | 6,499,141 |
← NewerPage 18 of 18 · 1,072 trading days
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.