Mastern Premier REIT 1 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 609.00 | 624.00 | 600.00 | 620.00 | 620.00 | 13,495 |
| 2026-07-20 | 650.00 | 650.00 | 560.00 | 609.00 | 609.00 | 63,701 |
| 2026-07-16 | 624.00 | 675.00 | 600.00 | 650.00 | 650.00 | 45,122 |
| 2026-07-15 | 625.00 | 635.00 | 600.00 | 620.00 | 620.00 | 51,421 |
| 2026-07-14 | 706.00 | 729.00 | 616.00 | 616.00 | 616.00 | 138,936 |
| 2026-07-13 | 870.00 | 1,004.00 | 675.00 | 688.00 | 688.00 | 910,254 |
| 2026-07-10 | 606.00 | 773.00 | 606.00 | 773.00 | 773.00 | 350,840 |
| 2026-07-09 | 600.00 | 620.00 | 580.00 | 595.00 | 595.00 | 7,532 |
| 2026-07-08 | 596.00 | 610.00 | 571.00 | 600.00 | 600.00 | 26,867 |
| 2026-07-07 | 536.00 | 589.00 | 531.00 | 581.00 | 581.00 | 35,768 |
| 2026-07-06 | 538.00 | 540.00 | 531.00 | 536.00 | 536.00 | 52,652 |
| 2026-07-03 | 541.00 | 545.00 | 522.00 | 533.00 | 533.00 | 30,554 |
| 2026-07-02 | 545.00 | 545.00 | 538.00 | 539.00 | 539.00 | 47,667 |
| 2026-07-01 | 528.00 | 550.00 | 521.00 | 544.00 | 544.00 | 73,132 |
| 2026-06-30 | 536.00 | 540.00 | 510.00 | 527.00 | 527.00 | 80,041 |
| 2026-06-29 | 506.00 | 536.00 | 500.00 | 536.00 | 536.00 | 75,760 |
| 2026-06-26 | 530.00 | 535.00 | 500.00 | 509.00 | 509.00 | 285,565 |
| 2026-06-25 | 563.00 | 573.00 | 531.00 | 532.00 | 532.00 | 234,365 |
| 2026-06-24 | 599.00 | 599.00 | 563.00 | 563.00 | 563.00 | 49,843 |
| 2026-06-23 | 609.00 | 609.00 | 581.00 | 581.00 | 581.00 | 62,307 |
| 2026-06-22 | 654.00 | 654.00 | 608.00 | 609.00 | 609.00 | 59,585 |
| 2026-06-19 | 650.00 | 650.00 | 634.00 | 634.00 | 634.00 | 65,090 |
| 2026-06-18 | 668.00 | 669.00 | 648.00 | 650.00 | 650.00 | 87,357 |
| 2026-06-17 | 669.00 | 669.00 | 663.00 | 667.00 | 667.00 | 17,970 |
| 2026-06-16 | 667.00 | 674.00 | 663.00 | 669.00 | 669.00 | 19,234 |
| 2026-06-15 | 679.00 | 682.00 | 664.00 | 667.00 | 667.00 | 110,515 |
| 2026-06-12 | 687.00 | 687.00 | 670.00 | 676.00 | 676.00 | 58,400 |
| 2026-06-11 | 710.00 | 710.00 | 663.00 | 675.00 | 675.00 | 111,918 |
| 2026-06-10 | 709.00 | 709.00 | 693.00 | 698.00 | 698.00 | 35,155 |
| 2026-06-09 | 707.00 | 710.00 | 695.00 | 703.00 | 703.00 | 32,131 |
| 2026-06-08 | 709.00 | 709.00 | 695.00 | 706.00 | 706.00 | 45,042 |
| 2026-06-05 | 706.00 | 710.00 | 699.00 | 708.00 | 708.00 | 34,595 |
| 2026-06-04 | 720.00 | 720.00 | 692.00 | 707.00 | 707.00 | 28,281 |
| 2026-06-02 | 760.00 | 760.00 | 702.00 | 706.00 | 706.00 | 151,971 |
| 2026-06-01 | 811.00 | 811.00 | 750.00 | 762.00 | 762.00 | 163,143 |
| 2026-05-29 | 827.00 | 828.00 | 809.00 | 813.00 | 813.00 | 57,985 |
| 2026-05-28 | 843.00 | 870.00 | 819.00 | 829.00 | 829.00 | 30,685 |
| 2026-05-27 | 832.00 | 866.00 | 826.00 | 840.00 | 840.00 | 67,735 |
| 2026-05-26 | 872.00 | 878.00 | 865.00 | 871.00 | 871.00 | 84,838 |
| 2026-05-22 | 856.00 | 867.00 | 851.00 | 867.00 | 867.00 | 38,197 |
| 2026-05-21 | 856.00 | 876.00 | 815.00 | 856.00 | 856.00 | 45,015 |
| 2026-05-20 | 821.00 | 855.00 | 810.00 | 855.00 | 855.00 | 87,251 |
| 2026-05-19 | 895.00 | 895.00 | 793.00 | 825.00 | 825.00 | 304,012 |
| 2026-05-18 | 991.00 | 995.00 | 890.00 | 895.00 | 895.00 | 355,013 |
| 2026-05-15 | 1,094.00 | 1,094.00 | 988.00 | 999.00 | 999.00 | 222,568 |
| 2026-05-14 | 1,082.00 | 1,093.00 | 1,072.00 | 1,092.00 | 1,092.00 | 49,866 |
| 2026-05-13 | 1,096.00 | 1,115.00 | 1,078.00 | 1,082.00 | 1,082.00 | 88,817 |
| 2026-05-12 | 1,115.00 | 1,115.00 | 1,088.00 | 1,090.00 | 1,090.00 | 81,012 |
| 2026-05-11 | 1,120.00 | 1,122.00 | 1,105.00 | 1,115.00 | 1,115.00 | 55,485 |
| 2026-05-08 | 1,125.00 | 1,131.00 | 1,108.00 | 1,120.00 | 1,120.00 | 68,619 |
| 2026-05-07 | 1,132.00 | 1,132.00 | 1,101.00 | 1,121.00 | 1,121.00 | 93,871 |
| 2026-05-06 | 1,225.00 | 1,225.00 | 1,129.00 | 1,129.00 | 1,129.00 | 432,566 |
| 2026-05-04 | 1,250.00 | 1,258.00 | 1,215.00 | 1,225.00 | 1,225.00 | 99,333 |
| 2026-04-30 | 1,246.00 | 1,247.00 | 1,210.00 | 1,245.00 | 1,245.00 | 87,860 |
| 2026-04-29 | 1,373.00 | 1,373.00 | 1,214.00 | 1,236.00 | 1,236.00 | 378,018 |
| 2026-04-28 | 1,419.00 | 1,419.00 | 1,371.00 | 1,371.00 | 1,371.00 | 200,061 |
| 2026-04-27 | 1,429.00 | 1,429.00 | 1,419.00 | 1,420.00 | 1,420.00 | 47,968 |
| 2026-04-24 | 1,430.00 | 1,430.00 | 1,420.00 | 1,429.00 | 1,429.00 | 25,643 |
| 2026-04-23 | 1,444.00 | 1,445.00 | 1,421.00 | 1,428.00 | 1,428.00 | 10,512 |
| 2026-04-22 | 1,422.00 | 1,443.00 | 1,414.00 | 1,429.00 | 1,429.00 | 14,695 |
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.