Mastern Premier REIT 1 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,475.00 | 1,475.00 | 1,472.00 | 1,474.00 | 1,383.76 | 17,828 |
| 2025-04-23 | 1,470.00 | 1,472.00 | 1,469.00 | 1,472.00 | 1,381.88 | 10,423 |
| 2025-04-22 | 1,468.00 | 1,477.00 | 1,467.00 | 1,469.00 | 1,379.06 | 23,836 |
| 2025-04-21 | 1,470.00 | 1,472.00 | 1,469.00 | 1,470.00 | 1,380.00 | 17,325 |
| 2025-04-18 | 1,472.00 | 1,473.00 | 1,465.00 | 1,469.00 | 1,379.06 | 50,587 |
| 2025-04-17 | 1,469.00 | 1,475.00 | 1,469.00 | 1,472.00 | 1,381.88 | 37,243 |
| 2025-04-16 | 1,475.00 | 1,478.00 | 1,471.00 | 1,471.00 | 1,380.94 | 14,777 |
| 2025-04-15 | 1,465.00 | 1,477.00 | 1,465.00 | 1,474.00 | 1,383.76 | 7,083 |
| 2025-04-14 | 1,473.00 | 1,474.00 | 1,470.00 | 1,472.00 | 1,381.88 | 16,302 |
| 2025-04-11 | 1,476.00 | 1,476.00 | 1,459.00 | 1,472.00 | 1,381.88 | 4,528 |
| 2025-04-10 | 1,450.00 | 1,481.00 | 1,450.00 | 1,475.00 | 1,384.69 | 4,925 |
| 2025-04-09 | 1,468.00 | 1,468.00 | 1,449.00 | 1,449.00 | 1,360.29 | 17,029 |
| 2025-04-08 | 1,446.00 | 1,470.00 | 1,442.00 | 1,467.00 | 1,377.18 | 23,629 |
| 2025-04-07 | 1,483.00 | 1,483.00 | 1,445.00 | 1,445.00 | 1,356.53 | 128,406 |
| 2025-04-04 | 1,475.00 | 1,483.00 | 1,473.00 | 1,482.00 | 1,391.27 | 48,191 |
| 2025-04-03 | 1,484.00 | 1,484.00 | 1,479.00 | 1,481.00 | 1,390.33 | 10,707 |
| 2025-04-02 | 1,495.00 | 1,495.00 | 1,479.00 | 1,483.00 | 1,392.20 | 75,626 |
| 2025-04-01 | 1,487.00 | 1,496.00 | 1,485.00 | 1,491.00 | 1,399.71 | 13,089 |
| 2025-03-31 | 1,488.00 | 1,492.00 | 1,478.00 | 1,486.00 | 1,395.02 | 16,104 |
| 2025-03-28 | 1,502.00 | 1,502.00 | 1,485.00 | 1,491.00 | 1,399.71 | 47,762 |
| 2025-03-27 | 1,513.00 | 1,517.00 | 1,510.00 | 1,517.00 | 1,366.86 | 22,460 |
| 2025-03-26 | 1,505.00 | 1,513.00 | 1,504.00 | 1,513.00 | 1,363.25 | 37,899 |
| 2025-03-25 | 1,505.00 | 1,506.00 | 1,501.00 | 1,505.00 | 1,356.04 | 38,203 |
| 2025-03-24 | 1,501.00 | 1,503.00 | 1,497.00 | 1,502.00 | 1,353.34 | 19,306 |
| 2025-03-21 | 1,507.00 | 1,507.00 | 1,495.00 | 1,501.00 | 1,352.44 | 33,751 |
| 2025-03-20 | 1,505.00 | 1,507.00 | 1,502.00 | 1,505.00 | 1,356.04 | 31,524 |
| 2025-03-19 | 1,503.00 | 1,504.00 | 1,495.00 | 1,503.00 | 1,354.24 | 14,935 |
| 2025-03-18 | 1,491.00 | 1,500.00 | 1,487.00 | 1,499.00 | 1,350.64 | 6,800 |
| 2025-03-17 | 1,489.00 | 1,497.00 | 1,486.00 | 1,490.00 | 1,342.53 | 32,044 |
| 2025-03-14 | 1,493.00 | 1,517.00 | 1,484.00 | 1,488.00 | 1,340.73 | 99,881 |
| 2025-03-13 | 1,529.00 | 1,529.00 | 1,491.00 | 1,492.00 | 1,344.33 | 94,403 |
| 2025-03-12 | 1,533.00 | 1,533.00 | 1,503.00 | 1,505.00 | 1,356.04 | 61,764 |
| 2025-03-11 | 1,506.00 | 1,510.00 | 1,504.00 | 1,507.00 | 1,357.85 | 22,072 |
| 2025-03-10 | 1,521.00 | 1,526.00 | 1,511.00 | 1,512.00 | 1,362.35 | 79,631 |
| 2025-03-07 | 1,538.00 | 1,538.00 | 1,521.00 | 1,521.00 | 1,370.46 | 69,946 |
| 2025-03-06 | 1,563.00 | 1,563.00 | 1,527.00 | 1,528.00 | 1,376.77 | 80,128 |
| 2025-03-05 | 1,528.00 | 1,553.00 | 1,525.00 | 1,548.00 | 1,394.79 | 48,967 |
| 2025-03-04 | 1,545.00 | 1,545.00 | 1,522.00 | 1,528.00 | 1,376.77 | 44,361 |
| 2025-02-28 | 1,550.00 | 1,550.00 | 1,530.00 | 1,538.00 | 1,385.78 | 84,938 |
| 2025-02-27 | 1,550.00 | 1,551.00 | 1,541.00 | 1,545.00 | 1,392.09 | 38,317 |
| 2025-02-26 | 1,544.00 | 1,559.00 | 1,540.00 | 1,544.00 | 1,391.18 | 64,303 |
| 2025-02-25 | 1,540.00 | 1,560.00 | 1,540.00 | 1,557.00 | 1,402.90 | 68,264 |
| 2025-02-24 | 1,538.00 | 1,553.00 | 1,530.00 | 1,550.00 | 1,396.59 | 28,699 |
| 2025-02-21 | 1,517.00 | 1,539.00 | 1,516.00 | 1,538.00 | 1,385.78 | 39,346 |
| 2025-02-20 | 1,511.00 | 1,516.00 | 1,504.00 | 1,516.00 | 1,365.96 | 9,812 |
| 2025-02-19 | 1,513.00 | 1,514.00 | 1,505.00 | 1,511.00 | 1,361.45 | 19,041 |
| 2025-02-18 | 1,507.00 | 1,510.00 | 1,505.00 | 1,508.00 | 1,358.75 | 24,073 |
| 2025-02-17 | 1,499.00 | 1,506.00 | 1,493.00 | 1,505.00 | 1,356.04 | 31,649 |
| 2025-02-14 | 1,494.00 | 1,496.00 | 1,492.00 | 1,494.00 | 1,346.13 | 21,205 |
| 2025-02-13 | 1,495.00 | 1,495.00 | 1,490.00 | 1,494.00 | 1,346.13 | 2,587 |
| 2025-02-12 | 1,499.00 | 1,499.00 | 1,492.00 | 1,492.00 | 1,344.33 | 14,004 |
| 2025-02-11 | 1,499.00 | 1,499.00 | 1,490.00 | 1,493.00 | 1,345.23 | 25,946 |
| 2025-02-10 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,342.53 | 29,824 |
| 2025-02-07 | 1,499.00 | 1,499.00 | 1,493.00 | 1,493.00 | 1,345.23 | 61,145 |
| 2025-02-06 | 1,500.00 | 1,500.00 | 1,493.00 | 1,495.00 | 1,347.03 | 19,622 |
| 2025-02-05 | 1,500.00 | 1,500.00 | 1,490.00 | 1,494.00 | 1,346.13 | 10,441 |
| 2025-02-04 | 1,485.00 | 1,493.00 | 1,480.00 | 1,490.00 | 1,342.53 | 31,410 |
| 2025-02-03 | 1,497.00 | 1,497.00 | 1,480.00 | 1,484.00 | 1,337.12 | 54,479 |
| 2025-01-31 | 1,500.00 | 1,500.00 | 1,488.00 | 1,490.00 | 1,342.53 | 15,755 |
| 2025-01-24 | 1,487.00 | 1,494.00 | 1,483.00 | 1,490.00 | 1,342.53 | 43,904 |
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.