Mastern Premier REIT 1 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,503.00 | 1,503.00 | 1,489.00 | 1,500.00 | 1,500.00 | 20,667 |
| 2025-10-23 | 1,500.00 | 1,500.00 | 1,471.00 | 1,488.00 | 1,488.00 | 81,391 |
| 2025-10-22 | 1,499.00 | 1,502.00 | 1,492.00 | 1,494.00 | 1,494.00 | 48,532 |
| 2025-10-21 | 1,511.00 | 1,520.00 | 1,490.00 | 1,498.00 | 1,498.00 | 89,073 |
| 2025-10-20 | 1,507.00 | 1,510.00 | 1,495.00 | 1,510.00 | 1,510.00 | 74,463 |
| 2025-10-17 | 1,506.00 | 1,506.00 | 1,500.00 | 1,505.00 | 1,505.00 | 64,319 |
| 2025-10-16 | 1,514.00 | 1,514.00 | 1,502.00 | 1,505.00 | 1,505.00 | 39,587 |
| 2025-10-15 | 1,507.00 | 1,515.00 | 1,501.00 | 1,513.00 | 1,513.00 | 31,773 |
| 2025-10-14 | 1,520.00 | 1,520.00 | 1,501.00 | 1,506.00 | 1,506.00 | 27,505 |
| 2025-10-13 | 1,519.00 | 1,519.00 | 1,505.00 | 1,506.00 | 1,506.00 | 19,586 |
| 2025-10-10 | 1,519.00 | 1,519.00 | 1,508.00 | 1,512.00 | 1,512.00 | 50,690 |
| 2025-10-02 | 1,511.00 | 1,522.00 | 1,510.00 | 1,517.00 | 1,517.00 | 17,882 |
| 2025-10-01 | 1,521.00 | 1,528.00 | 1,512.00 | 1,514.00 | 1,514.00 | 42,071 |
| 2025-09-30 | 1,524.00 | 1,528.00 | 1,513.00 | 1,520.00 | 1,520.00 | 38,702 |
| 2025-09-29 | 1,525.00 | 1,535.00 | 1,506.00 | 1,524.00 | 1,524.00 | 175,174 |
| 2025-09-26 | 1,565.00 | 1,568.00 | 1,563.00 | 1,568.00 | 1,472.00 | 26,099 |
| 2025-09-25 | 1,563.00 | 1,565.00 | 1,558.00 | 1,565.00 | 1,469.18 | 14,872 |
| 2025-09-24 | 1,562.00 | 1,562.00 | 1,550.00 | 1,562.00 | 1,466.37 | 86,251 |
| 2025-09-23 | 1,562.00 | 1,565.00 | 1,559.00 | 1,561.00 | 1,465.43 | 53,809 |
| 2025-09-22 | 1,569.00 | 1,569.00 | 1,561.00 | 1,561.00 | 1,465.43 | 38,411 |
| 2025-09-19 | 1,564.00 | 1,568.00 | 1,560.00 | 1,568.00 | 1,472.00 | 20,313 |
| 2025-09-18 | 1,564.00 | 1,568.00 | 1,558.00 | 1,563.00 | 1,467.31 | 28,340 |
| 2025-09-17 | 1,565.00 | 1,568.00 | 1,557.00 | 1,563.00 | 1,467.31 | 53,527 |
| 2025-09-16 | 1,567.00 | 1,571.00 | 1,561.00 | 1,565.00 | 1,469.18 | 28,461 |
| 2025-09-15 | 1,563.00 | 1,567.00 | 1,555.00 | 1,567.00 | 1,471.06 | 37,376 |
| 2025-09-12 | 1,567.00 | 1,567.00 | 1,561.00 | 1,565.00 | 1,469.18 | 12,015 |
| 2025-09-11 | 1,570.00 | 1,570.00 | 1,559.00 | 1,566.00 | 1,470.12 | 44,179 |
| 2025-09-10 | 1,559.00 | 1,568.00 | 1,559.00 | 1,567.00 | 1,471.06 | 45,908 |
| 2025-09-09 | 1,548.00 | 1,560.00 | 1,547.00 | 1,558.00 | 1,462.61 | 57,562 |
| 2025-09-08 | 1,546.00 | 1,549.00 | 1,543.00 | 1,548.00 | 1,453.22 | 39,220 |
| 2025-09-05 | 1,536.00 | 1,550.00 | 1,527.00 | 1,545.00 | 1,450.41 | 23,850 |
| 2025-09-04 | 1,526.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,441.02 | 28,063 |
| 2025-09-03 | 1,526.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,431.63 | 51,165 |
| 2025-09-02 | 1,525.00 | 1,528.00 | 1,524.00 | 1,527.00 | 1,433.51 | 25,665 |
| 2025-09-01 | 1,524.00 | 1,528.00 | 1,523.00 | 1,524.00 | 1,430.69 | 12,027 |
| 2025-08-29 | 1,528.00 | 1,528.00 | 1,524.00 | 1,524.00 | 1,430.69 | 46,523 |
| 2025-08-28 | 1,527.00 | 1,530.00 | 1,524.00 | 1,527.00 | 1,433.51 | 31,553 |
| 2025-08-27 | 1,525.00 | 1,530.00 | 1,524.00 | 1,526.00 | 1,432.57 | 31,972 |
| 2025-08-26 | 1,529.00 | 1,540.00 | 1,523.00 | 1,529.00 | 1,435.39 | 43,115 |
| 2025-08-25 | 1,527.00 | 1,543.00 | 1,527.00 | 1,528.00 | 1,434.45 | 7,954 |
| 2025-08-22 | 1,525.00 | 1,543.00 | 1,523.00 | 1,526.00 | 1,432.57 | 35,937 |
| 2025-08-21 | 1,520.00 | 1,524.00 | 1,516.00 | 1,524.00 | 1,430.69 | 17,659 |
| 2025-08-20 | 1,531.00 | 1,531.00 | 1,516.00 | 1,520.00 | 1,426.94 | 25,241 |
| 2025-08-19 | 1,540.00 | 1,540.00 | 1,525.00 | 1,530.00 | 1,436.33 | 10,992 |
| 2025-08-18 | 1,542.00 | 1,542.00 | 1,532.00 | 1,539.00 | 1,444.78 | 13,824 |
| 2025-08-14 | 1,540.00 | 1,553.00 | 1,526.00 | 1,542.00 | 1,447.59 | 26,080 |
| 2025-08-13 | 1,541.00 | 1,541.00 | 1,530.00 | 1,539.00 | 1,444.78 | 23,801 |
| 2025-08-12 | 1,541.00 | 1,542.00 | 1,525.00 | 1,541.00 | 1,446.65 | 36,737 |
| 2025-08-11 | 1,559.00 | 1,570.00 | 1,535.00 | 1,541.00 | 1,446.65 | 25,614 |
| 2025-08-08 | 1,560.00 | 1,560.00 | 1,553.00 | 1,558.00 | 1,462.61 | 20,179 |
| 2025-08-07 | 1,560.00 | 1,570.00 | 1,557.00 | 1,559.00 | 1,463.55 | 32,085 |
| 2025-08-06 | 1,542.00 | 1,559.00 | 1,536.00 | 1,559.00 | 1,463.55 | 127,074 |
| 2025-08-05 | 1,539.00 | 1,543.00 | 1,531.00 | 1,541.00 | 1,446.65 | 17,201 |
| 2025-08-04 | 1,552.00 | 1,552.00 | 1,517.00 | 1,539.00 | 1,444.78 | 37,563 |
| 2025-08-01 | 1,534.00 | 1,535.00 | 1,516.00 | 1,535.00 | 1,441.02 | 30,479 |
| 2025-07-31 | 1,527.00 | 1,543.00 | 1,525.00 | 1,533.00 | 1,439.14 | 41,291 |
| 2025-07-30 | 1,531.00 | 1,565.00 | 1,520.00 | 1,528.00 | 1,434.45 | 45,092 |
| 2025-07-29 | 1,530.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,436.33 | 48,935 |
| 2025-07-28 | 1,540.00 | 1,559.00 | 1,525.00 | 1,531.00 | 1,437.27 | 47,605 |
| 2025-07-25 | 1,539.00 | 1,550.00 | 1,529.00 | 1,541.00 | 1,446.65 | 33,574 |
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.