Mastern Premier REIT 1 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,414.00 | 1,433.00 | 1,403.00 | 1,414.00 | 1,414.00 | 28,998 |
| 2026-04-20 | 1,413.00 | 1,414.00 | 1,392.00 | 1,405.00 | 1,405.00 | 104,467 |
| 2026-04-17 | 1,437.00 | 1,437.00 | 1,408.00 | 1,413.00 | 1,413.00 | 40,949 |
| 2026-04-16 | 1,445.00 | 1,449.00 | 1,425.00 | 1,430.00 | 1,430.00 | 68,674 |
| 2026-04-15 | 1,439.00 | 1,469.00 | 1,433.00 | 1,439.00 | 1,439.00 | 43,085 |
| 2026-04-14 | 1,434.00 | 1,440.00 | 1,430.00 | 1,436.00 | 1,436.00 | 32,815 |
| 2026-04-13 | 1,430.00 | 1,434.00 | 1,424.00 | 1,432.00 | 1,432.00 | 14,993 |
| 2026-04-10 | 1,425.00 | 1,435.00 | 1,423.00 | 1,427.00 | 1,427.00 | 21,158 |
| 2026-04-09 | 1,449.00 | 1,449.00 | 1,421.00 | 1,425.00 | 1,425.00 | 4,963 |
| 2026-04-08 | 1,423.00 | 1,426.00 | 1,418.00 | 1,423.00 | 1,423.00 | 31,087 |
| 2026-04-07 | 1,428.00 | 1,428.00 | 1,416.00 | 1,421.00 | 1,421.00 | 19,463 |
| 2026-04-06 | 1,429.00 | 1,429.00 | 1,418.00 | 1,425.00 | 1,425.00 | 26,787 |
| 2026-04-03 | 1,426.00 | 1,490.00 | 1,424.00 | 1,429.00 | 1,429.00 | 19,907 |
| 2026-04-02 | 1,436.00 | 1,440.00 | 1,417.00 | 1,420.00 | 1,420.00 | 20,976 |
| 2026-04-01 | 1,423.00 | 1,450.00 | 1,410.00 | 1,425.00 | 1,425.00 | 31,170 |
| 2026-03-31 | 1,440.00 | 1,440.00 | 1,415.00 | 1,416.00 | 1,416.00 | 27,026 |
| 2026-03-30 | 1,406.00 | 1,454.00 | 1,406.00 | 1,442.00 | 1,442.00 | 23,152 |
| 2026-03-27 | 1,486.00 | 1,496.00 | 1,481.00 | 1,496.00 | 1,496.00 | 38,641 |
| 2026-03-26 | 1,485.00 | 1,490.00 | 1,483.00 | 1,486.00 | 1,486.00 | 22,961 |
| 2026-03-25 | 1,471.00 | 1,485.00 | 1,471.00 | 1,485.00 | 1,485.00 | 12,229 |
| 2026-03-24 | 1,473.00 | 1,478.00 | 1,459.00 | 1,474.00 | 1,474.00 | 40,417 |
| 2026-03-23 | 1,485.00 | 1,485.00 | 1,469.00 | 1,473.00 | 1,473.00 | 21,068 |
| 2026-03-20 | 1,486.00 | 1,491.00 | 1,484.00 | 1,485.00 | 1,485.00 | 8,363 |
| 2026-03-19 | 1,483.00 | 1,485.00 | 1,480.00 | 1,484.00 | 1,484.00 | 19,763 |
| 2026-03-18 | 1,488.00 | 1,501.00 | 1,463.00 | 1,484.00 | 1,484.00 | 59,000 |
| 2026-03-17 | 1,474.00 | 1,499.00 | 1,474.00 | 1,488.00 | 1,488.00 | 18,034 |
| 2026-03-16 | 1,471.00 | 1,474.00 | 1,465.00 | 1,471.00 | 1,471.00 | 21,380 |
| 2026-03-13 | 1,460.00 | 1,471.00 | 1,460.00 | 1,471.00 | 1,471.00 | 18,989 |
| 2026-03-12 | 1,471.00 | 1,480.00 | 1,465.00 | 1,466.00 | 1,466.00 | 16,526 |
| 2026-03-11 | 1,463.00 | 1,484.00 | 1,459.00 | 1,467.00 | 1,467.00 | 40,154 |
| 2026-03-10 | 1,460.00 | 1,472.00 | 1,459.00 | 1,463.00 | 1,463.00 | 27,971 |
| 2026-03-09 | 1,500.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,460.00 | 79,260 |
| 2026-03-06 | 1,500.00 | 1,507.00 | 1,491.00 | 1,495.00 | 1,495.00 | 31,956 |
| 2026-03-05 | 1,485.00 | 1,509.00 | 1,485.00 | 1,500.00 | 1,500.00 | 35,099 |
| 2026-03-04 | 1,505.00 | 1,510.00 | 1,467.00 | 1,474.00 | 1,474.00 | 79,675 |
| 2026-03-03 | 1,540.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | 54,337 |
| 2026-02-27 | 1,555.00 | 1,555.00 | 1,539.00 | 1,540.00 | 1,540.00 | 35,627 |
| 2026-02-26 | 1,573.00 | 1,573.00 | 1,540.00 | 1,548.00 | 1,548.00 | 63,272 |
| 2026-02-25 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,560.00 | 118,128 |
| 2026-02-24 | 1,598.00 | 1,598.00 | 1,576.00 | 1,585.00 | 1,585.00 | 37,781 |
| 2026-02-23 | 1,608.00 | 1,608.00 | 1,585.00 | 1,592.00 | 1,592.00 | 40,725 |
| 2026-02-20 | 1,600.00 | 1,600.00 | 1,561.00 | 1,592.00 | 1,592.00 | 47,362 |
| 2026-02-19 | 1,607.00 | 1,609.00 | 1,597.00 | 1,604.00 | 1,604.00 | 24,611 |
| 2026-02-13 | 1,589.00 | 1,638.00 | 1,585.00 | 1,604.00 | 1,604.00 | 46,645 |
| 2026-02-12 | 1,584.00 | 1,598.00 | 1,581.00 | 1,588.00 | 1,588.00 | 48,246 |
| 2026-02-11 | 1,582.00 | 1,592.00 | 1,579.00 | 1,582.00 | 1,582.00 | 53,520 |
| 2026-02-10 | 1,578.00 | 1,583.00 | 1,576.00 | 1,581.00 | 1,581.00 | 13,268 |
| 2026-02-09 | 1,577.00 | 1,599.00 | 1,575.00 | 1,577.00 | 1,577.00 | 15,947 |
| 2026-02-06 | 1,571.00 | 1,594.00 | 1,566.00 | 1,577.00 | 1,577.00 | 23,044 |
| 2026-02-05 | 1,573.00 | 1,573.00 | 1,570.00 | 1,571.00 | 1,571.00 | 8,713 |
| 2026-02-04 | 1,581.00 | 1,585.00 | 1,566.00 | 1,570.00 | 1,570.00 | 78,183 |
| 2026-02-03 | 1,575.00 | 1,580.00 | 1,572.00 | 1,579.00 | 1,579.00 | 31,129 |
| 2026-02-02 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 28,661 |
| 2026-01-30 | 1,578.00 | 1,585.00 | 1,570.00 | 1,582.00 | 1,582.00 | 40,759 |
| 2026-01-29 | 1,575.00 | 1,577.00 | 1,563.00 | 1,577.00 | 1,577.00 | 59,099 |
| 2026-01-28 | 1,595.00 | 1,595.00 | 1,579.00 | 1,580.00 | 1,580.00 | 70,104 |
| 2026-01-27 | 1,601.00 | 1,602.00 | 1,577.00 | 1,595.00 | 1,595.00 | 55,910 |
| 2026-01-26 | 1,629.00 | 1,629.00 | 1,599.00 | 1,599.00 | 1,599.00 | 73,431 |
| 2026-01-23 | 1,624.00 | 1,631.00 | 1,615.00 | 1,624.00 | 1,624.00 | 79,501 |
| 2026-01-22 | 1,626.00 | 1,626.00 | 1,620.00 | 1,623.00 | 1,623.00 | 30,546 |
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.