Mastern Premier REIT 1 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,538.00 | 1,540.00 | 1,522.00 | 1,539.00 | 1,444.78 | 24,543 |
| 2025-07-23 | 1,533.00 | 1,540.00 | 1,506.00 | 1,537.00 | 1,442.90 | 37,734 |
| 2025-07-22 | 1,500.00 | 1,600.00 | 1,486.00 | 1,535.00 | 1,441.02 | 206,736 |
| 2025-07-21 | 1,481.00 | 1,499.00 | 1,479.00 | 1,499.00 | 1,407.22 | 60,751 |
| 2025-07-18 | 1,473.00 | 1,482.00 | 1,466.00 | 1,481.00 | 1,390.33 | 11,821 |
| 2025-07-17 | 1,478.00 | 1,478.00 | 1,465.00 | 1,471.00 | 1,380.94 | 11,331 |
| 2025-07-16 | 1,479.00 | 1,480.00 | 1,463.00 | 1,478.00 | 1,387.51 | 48,655 |
| 2025-07-15 | 1,457.00 | 1,480.00 | 1,449.00 | 1,480.00 | 1,389.39 | 123,452 |
| 2025-07-14 | 1,449.00 | 1,457.00 | 1,444.00 | 1,457.00 | 1,367.80 | 75,666 |
| 2025-07-11 | 1,449.00 | 1,450.00 | 1,442.00 | 1,449.00 | 1,360.29 | 35,832 |
| 2025-07-10 | 1,409.00 | 1,451.00 | 1,408.00 | 1,449.00 | 1,360.29 | 71,962 |
| 2025-07-09 | 1,398.00 | 1,412.00 | 1,395.00 | 1,412.00 | 1,325.55 | 380,912 |
| 2025-07-08 | 1,400.00 | 1,401.00 | 1,393.00 | 1,397.00 | 1,311.47 | 165,063 |
| 2025-07-07 | 1,408.00 | 1,408.00 | 1,394.00 | 1,399.00 | 1,313.35 | 195,038 |
| 2025-07-04 | 1,404.00 | 1,410.00 | 1,395.00 | 1,407.00 | 1,320.86 | 139,133 |
| 2025-07-03 | 1,400.00 | 1,406.00 | 1,395.00 | 1,404.00 | 1,318.04 | 142,479 |
| 2025-07-02 | 1,402.00 | 1,404.00 | 1,392.00 | 1,400.00 | 1,314.29 | 131,740 |
| 2025-07-01 | 1,403.00 | 1,408.00 | 1,400.00 | 1,401.00 | 1,315.22 | 358,063 |
| 2025-06-30 | 1,417.00 | 1,417.00 | 1,400.00 | 1,402.00 | 1,316.16 | 119,291 |
| 2025-06-27 | 1,428.00 | 1,428.00 | 1,410.00 | 1,416.00 | 1,329.31 | 134,769 |
| 2025-06-26 | 1,430.00 | 1,431.00 | 1,418.00 | 1,427.00 | 1,339.63 | 87,142 |
| 2025-06-25 | 1,437.00 | 1,437.00 | 1,425.00 | 1,429.00 | 1,341.51 | 124,192 |
| 2025-06-24 | 1,444.00 | 1,446.00 | 1,433.00 | 1,436.00 | 1,348.08 | 108,888 |
| 2025-06-23 | 1,455.00 | 1,455.00 | 1,435.00 | 1,443.00 | 1,354.65 | 131,861 |
| 2025-06-20 | 1,455.00 | 1,455.00 | 1,449.00 | 1,450.00 | 1,361.22 | 50,061 |
| 2025-06-19 | 1,458.00 | 1,458.00 | 1,452.00 | 1,454.00 | 1,364.98 | 30,877 |
| 2025-06-18 | 1,459.00 | 1,461.00 | 1,457.00 | 1,457.00 | 1,367.80 | 84,012 |
| 2025-06-17 | 1,465.00 | 1,466.00 | 1,459.00 | 1,459.00 | 1,369.67 | 89,661 |
| 2025-06-16 | 1,464.00 | 1,465.00 | 1,460.00 | 1,461.00 | 1,371.55 | 172,653 |
| 2025-06-13 | 1,466.00 | 1,505.00 | 1,462.00 | 1,463.00 | 1,373.43 | 129,162 |
| 2025-06-12 | 1,467.00 | 1,483.00 | 1,463.00 | 1,466.00 | 1,376.24 | 54,376 |
| 2025-06-11 | 1,464.00 | 1,474.00 | 1,462.00 | 1,464.00 | 1,374.37 | 50,262 |
| 2025-06-10 | 1,471.00 | 1,471.00 | 1,463.00 | 1,465.00 | 1,375.31 | 16,987 |
| 2025-06-09 | 1,464.00 | 1,470.00 | 1,463.00 | 1,470.00 | 1,380.00 | 31,834 |
| 2025-06-05 | 1,468.00 | 1,471.00 | 1,462.00 | 1,463.00 | 1,373.43 | 31,955 |
| 2025-06-04 | 1,466.00 | 1,467.00 | 1,462.00 | 1,466.00 | 1,376.24 | 41,686 |
| 2025-06-02 | 1,464.00 | 1,467.00 | 1,462.00 | 1,466.00 | 1,376.24 | 24,695 |
| 2025-05-30 | 1,470.00 | 1,470.00 | 1,462.00 | 1,464.00 | 1,374.37 | 33,058 |
| 2025-05-29 | 1,469.00 | 1,469.00 | 1,462.00 | 1,465.00 | 1,375.31 | 16,008 |
| 2025-05-28 | 1,470.00 | 1,470.00 | 1,462.00 | 1,464.00 | 1,374.37 | 26,208 |
| 2025-05-27 | 1,471.00 | 1,471.00 | 1,461.00 | 1,468.00 | 1,378.12 | 22,138 |
| 2025-05-26 | 1,468.00 | 1,468.00 | 1,461.00 | 1,463.00 | 1,373.43 | 30,989 |
| 2025-05-23 | 1,466.00 | 1,470.00 | 1,461.00 | 1,468.00 | 1,378.12 | 11,765 |
| 2025-05-22 | 1,463.00 | 1,463.00 | 1,460.00 | 1,463.00 | 1,373.43 | 28,541 |
| 2025-05-21 | 1,465.00 | 1,470.00 | 1,461.00 | 1,463.00 | 1,373.43 | 17,838 |
| 2025-05-20 | 1,461.00 | 1,467.00 | 1,459.00 | 1,461.00 | 1,371.55 | 48,633 |
| 2025-05-19 | 1,465.00 | 1,465.00 | 1,460.00 | 1,460.00 | 1,370.61 | 39,039 |
| 2025-05-16 | 1,464.00 | 1,470.00 | 1,461.00 | 1,462.00 | 1,372.49 | 27,272 |
| 2025-05-15 | 1,480.00 | 1,480.00 | 1,463.00 | 1,463.00 | 1,373.43 | 84,913 |
| 2025-05-14 | 1,480.00 | 1,480.00 | 1,469.00 | 1,471.00 | 1,380.94 | 88,479 |
| 2025-05-13 | 1,479.00 | 1,480.00 | 1,471.00 | 1,472.00 | 1,381.88 | 50,313 |
| 2025-05-12 | 1,480.00 | 1,481.00 | 1,472.00 | 1,473.00 | 1,382.82 | 52,964 |
| 2025-05-09 | 1,488.00 | 1,490.00 | 1,479.00 | 1,479.00 | 1,388.45 | 59,111 |
| 2025-05-08 | 1,490.00 | 1,490.00 | 1,486.00 | 1,488.00 | 1,396.90 | 17,990 |
| 2025-05-07 | 1,488.00 | 1,488.00 | 1,486.00 | 1,488.00 | 1,396.90 | 18,413 |
| 2025-05-02 | 1,482.00 | 1,490.00 | 1,480.00 | 1,488.00 | 1,396.90 | 24,015 |
| 2025-04-30 | 1,480.00 | 1,482.00 | 1,478.00 | 1,482.00 | 1,391.27 | 17,370 |
| 2025-04-29 | 1,481.00 | 1,483.00 | 1,479.00 | 1,480.00 | 1,389.39 | 17,130 |
| 2025-04-28 | 1,477.00 | 1,480.00 | 1,475.00 | 1,480.00 | 1,389.39 | 45,241 |
| 2025-04-25 | 1,476.00 | 1,476.00 | 1,474.00 | 1,475.00 | 1,384.69 | 12,234 |
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.