Mastern Premier REIT 1 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,488.00 | 1,500.00 | 1,486.00 | 1,489.00 | 1,341.63 | 21,510 |
| 2025-01-22 | 1,505.00 | 1,507.00 | 1,483.00 | 1,495.00 | 1,347.03 | 63,617 |
| 2025-01-21 | 1,500.00 | 1,515.00 | 1,490.00 | 1,501.00 | 1,352.44 | 51,541 |
| 2025-01-20 | 1,513.00 | 1,513.00 | 1,500.00 | 1,501.00 | 1,352.44 | 36,163 |
| 2025-01-17 | 1,510.00 | 1,511.00 | 1,503.00 | 1,505.00 | 1,356.04 | 29,008 |
| 2025-01-16 | 1,516.00 | 1,516.00 | 1,504.00 | 1,507.00 | 1,357.85 | 38,785 |
| 2025-01-15 | 1,517.00 | 1,517.00 | 1,504.00 | 1,506.00 | 1,356.95 | 16,638 |
| 2025-01-14 | 1,518.00 | 1,518.00 | 1,501.00 | 1,505.00 | 1,356.04 | 25,471 |
| 2025-01-13 | 1,506.00 | 1,510.00 | 1,501.00 | 1,507.00 | 1,357.85 | 17,180 |
| 2025-01-10 | 1,520.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,356.04 | 12,908 |
| 2025-01-09 | 1,505.00 | 1,505.00 | 1,496.00 | 1,500.00 | 1,351.54 | 16,806 |
| 2025-01-08 | 1,493.00 | 1,507.00 | 1,493.00 | 1,505.00 | 1,356.04 | 20,592 |
| 2025-01-07 | 1,528.00 | 1,528.00 | 1,500.00 | 1,507.00 | 1,357.85 | 31,997 |
| 2025-01-06 | 1,521.00 | 1,521.00 | 1,500.00 | 1,506.00 | 1,356.95 | 27,109 |
| 2025-01-03 | 1,501.00 | 1,510.00 | 1,490.00 | 1,506.00 | 1,356.95 | 47,826 |
| 2025-01-02 | 1,534.00 | 1,534.00 | 1,486.00 | 1,496.00 | 1,347.94 | 122,825 |
| 2024-12-30 | 1,539.00 | 1,539.00 | 1,527.00 | 1,535.00 | 1,383.08 | 15,202 |
| 2024-12-27 | 1,534.00 | 1,535.00 | 1,526.00 | 1,530.00 | 1,378.57 | 35,464 |
| 2024-12-26 | 1,536.00 | 1,536.00 | 1,496.00 | 1,530.00 | 1,378.57 | 43,595 |
| 2024-12-24 | 1,505.00 | 1,534.00 | 1,505.00 | 1,529.00 | 1,377.67 | 23,549 |
| 2024-12-23 | 1,530.00 | 1,530.00 | 1,504.00 | 1,525.00 | 1,374.07 | 25,209 |
| 2024-12-20 | 1,548.00 | 1,548.00 | 1,511.00 | 1,520.00 | 1,369.56 | 35,887 |
| 2024-12-19 | 1,570.00 | 1,570.00 | 1,496.00 | 1,537.00 | 1,384.88 | 29,091 |
| 2024-12-18 | 1,505.00 | 1,585.00 | 1,503.00 | 1,570.00 | 1,414.61 | 109,874 |
| 2024-12-17 | 1,497.00 | 1,504.00 | 1,491.00 | 1,503.00 | 1,354.24 | 30,078 |
| 2024-12-16 | 1,499.00 | 1,523.00 | 1,490.00 | 1,495.00 | 1,347.03 | 64,733 |
| 2024-12-13 | 1,514.00 | 1,529.00 | 1,501.00 | 1,515.00 | 1,365.06 | 58,007 |
| 2024-12-12 | 1,550.00 | 1,569.00 | 1,505.00 | 1,514.00 | 1,364.15 | 185,929 |
| 2024-12-11 | 1,568.00 | 1,572.00 | 1,545.00 | 1,545.00 | 1,392.09 | 70,742 |
| 2024-12-10 | 1,546.00 | 1,570.00 | 1,540.00 | 1,568.00 | 1,412.81 | 84,826 |
| 2024-12-09 | 1,592.00 | 1,592.00 | 1,545.00 | 1,545.00 | 1,392.09 | 83,805 |
| 2024-12-06 | 1,630.00 | 1,647.00 | 1,590.00 | 1,592.00 | 1,434.43 | 70,926 |
| 2024-12-05 | 1,714.00 | 1,714.00 | 1,621.00 | 1,630.00 | 1,468.67 | 67,267 |
| 2024-12-04 | 1,660.00 | 1,699.00 | 1,648.00 | 1,659.00 | 1,494.80 | 37,870 |
| 2024-12-03 | 1,704.00 | 1,704.00 | 1,654.00 | 1,694.00 | 1,526.34 | 40,262 |
| 2024-12-02 | 1,750.00 | 1,759.00 | 1,675.00 | 1,683.00 | 1,516.43 | 96,616 |
| 2024-11-29 | 1,770.00 | 1,782.00 | 1,755.00 | 1,764.00 | 1,589.41 | 38,178 |
| 2024-11-28 | 1,740.00 | 1,793.00 | 1,740.00 | 1,781.00 | 1,604.73 | 15,767 |
| 2024-11-27 | 1,810.00 | 1,820.00 | 1,758.00 | 1,780.00 | 1,603.83 | 66,163 |
| 2024-11-26 | 1,779.00 | 1,796.00 | 1,778.00 | 1,794.00 | 1,616.44 | 51,162 |
| 2024-11-25 | 1,760.00 | 1,778.00 | 1,751.00 | 1,776.00 | 1,600.22 | 33,361 |
| 2024-11-22 | 1,740.00 | 1,760.00 | 1,728.00 | 1,760.00 | 1,585.81 | 34,388 |
| 2024-11-21 | 1,729.00 | 1,729.00 | 1,701.00 | 1,724.00 | 1,553.37 | 28,072 |
| 2024-11-20 | 1,695.00 | 1,712.00 | 1,690.00 | 1,701.00 | 1,532.65 | 73,637 |
| 2024-11-19 | 1,680.00 | 1,695.00 | 1,680.00 | 1,694.00 | 1,526.34 | 24,608 |
| 2024-11-18 | 1,649.00 | 1,677.00 | 1,645.00 | 1,677.00 | 1,511.02 | 39,632 |
| 2024-11-15 | 1,670.00 | 1,684.00 | 1,638.00 | 1,643.00 | 1,480.39 | 76,665 |
| 2024-11-14 | 1,743.00 | 1,743.00 | 1,675.00 | 1,679.00 | 1,512.82 | 26,387 |
| 2024-11-13 | 1,694.00 | 1,694.00 | 1,669.00 | 1,685.00 | 1,518.23 | 25,373 |
| 2024-11-12 | 1,719.00 | 1,745.00 | 1,676.00 | 1,694.00 | 1,526.34 | 102,250 |
| 2024-11-11 | 1,753.39 | 1,753.39 | 1,714.60 | 1,717.51 | 1,547.52 | 79,025 |
| 2024-11-08 | 1,763.09 | 1,764.06 | 1,737.88 | 1,746.60 | 1,573.74 | 66,260 |
| 2024-11-07 | 1,732.06 | 1,748.54 | 1,731.09 | 1,739.82 | 1,567.62 | 26,087 |
| 2024-11-06 | 1,777.64 | 1,777.64 | 1,735.94 | 1,738.85 | 1,566.75 | 108,611 |
| 2024-11-05 | 1,741.76 | 1,791.22 | 1,741.76 | 1,764.06 | 1,589.47 | 65,826 |
| 2024-11-04 | 1,746.60 | 1,746.60 | 1,730.12 | 1,745.63 | 1,572.86 | 47,889 |
| 2024-11-01 | 1,774.73 | 1,784.43 | 1,745.63 | 1,746.60 | 1,573.74 | 93,343 |
| 2024-10-31 | 1,765.03 | 1,774.73 | 1,746.60 | 1,774.73 | 1,599.08 | 33,814 |
| 2024-10-30 | 1,781.52 | 1,781.52 | 1,734.00 | 1,765.03 | 1,590.34 | 234,882 |
| 2024-10-29 | 1,919.23 | 1,919.23 | 1,747.57 | 1,781.52 | 1,605.19 | 584,715 |
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.