Mastern Premier REIT 1 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,625.00 | 1,626.00 | 1,618.00 | 1,626.00 | 1,626.00 | 28,255 |
| 2026-01-20 | 1,625.00 | 1,635.00 | 1,620.00 | 1,626.00 | 1,626.00 | 39,613 |
| 2026-01-19 | 1,635.00 | 1,635.00 | 1,624.00 | 1,624.00 | 1,624.00 | 51,087 |
| 2026-01-16 | 1,641.00 | 1,643.00 | 1,639.00 | 1,639.00 | 1,639.00 | 19,153 |
| 2026-01-15 | 1,645.00 | 1,648.00 | 1,638.00 | 1,640.00 | 1,640.00 | 45,757 |
| 2026-01-14 | 1,646.00 | 1,646.00 | 1,643.00 | 1,644.00 | 1,644.00 | 15,369 |
| 2026-01-13 | 1,650.00 | 1,652.00 | 1,646.00 | 1,646.00 | 1,646.00 | 44,927 |
| 2026-01-12 | 1,657.00 | 1,657.00 | 1,649.00 | 1,649.00 | 1,649.00 | 20,845 |
| 2026-01-09 | 1,646.00 | 1,657.00 | 1,646.00 | 1,656.00 | 1,656.00 | 22,871 |
| 2026-01-08 | 1,655.00 | 1,660.00 | 1,647.00 | 1,653.00 | 1,653.00 | 52,670 |
| 2026-01-07 | 1,659.00 | 1,659.00 | 1,651.00 | 1,655.00 | 1,655.00 | 23,356 |
| 2026-01-06 | 1,654.00 | 1,658.00 | 1,650.00 | 1,658.00 | 1,658.00 | 24,642 |
| 2026-01-05 | 1,659.00 | 1,660.00 | 1,650.00 | 1,654.00 | 1,654.00 | 75,725 |
| 2026-01-02 | 1,647.00 | 1,659.00 | 1,643.00 | 1,659.00 | 1,659.00 | 16,648 |
| 2025-12-30 | 1,641.00 | 1,647.00 | 1,640.00 | 1,647.00 | 1,647.00 | 14,318 |
| 2025-12-29 | 1,646.00 | 1,646.00 | 1,638.00 | 1,640.00 | 1,640.00 | 42,934 |
| 2025-12-26 | 1,644.00 | 1,644.00 | 1,635.00 | 1,643.00 | 1,643.00 | 71,436 |
| 2025-12-24 | 1,640.00 | 1,643.00 | 1,635.00 | 1,642.00 | 1,642.00 | 20,256 |
| 2025-12-23 | 1,638.00 | 1,639.00 | 1,630.00 | 1,639.00 | 1,639.00 | 31,249 |
| 2025-12-22 | 1,623.00 | 1,638.00 | 1,610.00 | 1,638.00 | 1,638.00 | 24,651 |
| 2025-12-19 | 1,613.00 | 1,624.00 | 1,610.00 | 1,623.00 | 1,623.00 | 14,830 |
| 2025-12-18 | 1,611.00 | 1,613.00 | 1,600.00 | 1,613.00 | 1,613.00 | 37,826 |
| 2025-12-17 | 1,611.00 | 1,615.00 | 1,607.00 | 1,611.00 | 1,611.00 | 13,083 |
| 2025-12-16 | 1,614.00 | 1,614.00 | 1,605.00 | 1,614.00 | 1,614.00 | 14,217 |
| 2025-12-15 | 1,613.00 | 1,614.00 | 1,605.00 | 1,614.00 | 1,614.00 | 21,138 |
| 2025-12-12 | 1,608.00 | 1,614.00 | 1,608.00 | 1,613.00 | 1,613.00 | 15,593 |
| 2025-12-11 | 1,600.00 | 1,609.00 | 1,600.00 | 1,608.00 | 1,608.00 | 14,930 |
| 2025-12-10 | 1,588.00 | 1,601.00 | 1,588.00 | 1,601.00 | 1,601.00 | 11,392 |
| 2025-12-09 | 1,583.00 | 1,596.00 | 1,583.00 | 1,593.00 | 1,593.00 | 17,681 |
| 2025-12-08 | 1,586.00 | 1,597.00 | 1,586.00 | 1,597.00 | 1,597.00 | 33,212 |
| 2025-12-05 | 1,577.00 | 1,593.00 | 1,577.00 | 1,593.00 | 1,593.00 | 23,047 |
| 2025-12-04 | 1,575.00 | 1,584.00 | 1,575.00 | 1,582.00 | 1,582.00 | 6,507 |
| 2025-12-03 | 1,572.00 | 1,583.00 | 1,565.00 | 1,583.00 | 1,583.00 | 15,605 |
| 2025-12-02 | 1,566.00 | 1,578.00 | 1,566.00 | 1,578.00 | 1,578.00 | 17,161 |
| 2025-12-01 | 1,564.00 | 1,574.00 | 1,562.00 | 1,573.00 | 1,573.00 | 39,236 |
| 2025-11-28 | 1,565.00 | 1,570.00 | 1,564.00 | 1,568.00 | 1,568.00 | 21,935 |
| 2025-11-27 | 1,567.00 | 1,573.00 | 1,566.00 | 1,568.00 | 1,568.00 | 9,640 |
| 2025-11-26 | 1,555.00 | 1,575.00 | 1,555.00 | 1,575.00 | 1,575.00 | 13,698 |
| 2025-11-25 | 1,560.00 | 1,565.00 | 1,556.00 | 1,560.00 | 1,560.00 | 55,379 |
| 2025-11-24 | 1,563.00 | 1,568.00 | 1,559.00 | 1,566.00 | 1,566.00 | 34,710 |
| 2025-11-21 | 1,564.00 | 1,564.00 | 1,550.00 | 1,563.00 | 1,563.00 | 22,992 |
| 2025-11-20 | 1,558.00 | 1,565.00 | 1,470.00 | 1,564.00 | 1,564.00 | 26,981 |
| 2025-11-19 | 1,555.00 | 1,566.00 | 1,549.00 | 1,565.00 | 1,565.00 | 24,719 |
| 2025-11-18 | 1,562.00 | 1,565.00 | 1,554.00 | 1,556.00 | 1,556.00 | 21,336 |
| 2025-11-17 | 1,563.00 | 1,567.00 | 1,550.00 | 1,562.00 | 1,562.00 | 39,868 |
| 2025-11-14 | 1,570.00 | 1,570.00 | 1,563.00 | 1,563.00 | 1,563.00 | 63,259 |
| 2025-11-13 | 1,565.00 | 1,573.00 | 1,559.00 | 1,570.00 | 1,570.00 | 49,327 |
| 2025-11-12 | 1,545.00 | 1,565.00 | 1,543.00 | 1,565.00 | 1,565.00 | 44,801 |
| 2025-11-11 | 1,545.00 | 1,559.00 | 1,537.00 | 1,545.00 | 1,545.00 | 38,166 |
| 2025-11-10 | 1,513.00 | 1,545.00 | 1,513.00 | 1,545.00 | 1,545.00 | 132,453 |
| 2025-11-07 | 1,504.00 | 1,509.00 | 1,496.00 | 1,503.00 | 1,503.00 | 34,059 |
| 2025-11-06 | 1,504.00 | 1,504.00 | 1,485.00 | 1,502.00 | 1,502.00 | 40,165 |
| 2025-11-05 | 1,507.00 | 1,507.00 | 1,494.00 | 1,500.00 | 1,500.00 | 13,364 |
| 2025-11-04 | 1,499.00 | 1,520.00 | 1,490.00 | 1,499.00 | 1,499.00 | 19,694 |
| 2025-11-03 | 1,490.00 | 1,520.00 | 1,490.00 | 1,498.00 | 1,498.00 | 17,059 |
| 2025-10-31 | 1,503.00 | 1,509.00 | 1,494.00 | 1,498.00 | 1,498.00 | 16,888 |
| 2025-10-30 | 1,495.00 | 1,508.00 | 1,490.00 | 1,498.00 | 1,498.00 | 96,674 |
| 2025-10-29 | 1,497.00 | 1,507.00 | 1,497.00 | 1,498.00 | 1,498.00 | 35,422 |
| 2025-10-28 | 1,503.00 | 1,507.00 | 1,494.00 | 1,504.00 | 1,504.00 | 18,980 |
| 2025-10-27 | 1,501.00 | 1,504.00 | 1,498.00 | 1,502.00 | 1,502.00 | 41,760 |
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.