Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 357430.KO stock page

Mastern Premier REIT 1 Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-291,919.231,919.231,747.571,781.521,605.19584,715
2024-10-281,988.082,012.331,926.991,938.621,746.75220,758
2024-10-252,046.272,065.672,007.482,012.331,813.16154,171
2024-10-242,055.972,070.522,046.272,065.671,861.2268,972
2024-10-232,085.062,104.462,041.422,060.821,856.8544,363
2024-10-222,114.162,133.552,080.212,089.911,883.0784,774
2024-10-212,114.162,128.702,109.312,123.861,913.6538,493
2024-10-182,114.162,133.552,109.312,114.161,904.9153,894
2024-10-172,177.192,201.442,109.312,114.161,904.91157,110
2024-10-162,191.742,191.742,157.802,167.501,952.9719,490
2024-10-152,186.892,186.892,162.652,172.351,957.3415,761
2024-10-142,172.352,182.042,172.352,177.191,961.7113,738
2024-10-112,172.352,177.192,157.802,167.501,952.9727,193
2024-10-102,206.292,206.292,157.802,167.501,952.9742,927
2024-10-082,206.292,206.292,172.352,182.041,966.0825,994
2024-10-072,201.442,206.292,182.042,196.591,979.1916,503
2024-10-042,206.292,206.292,172.352,182.041,966.0824,063
2024-10-022,182.042,215.992,172.352,177.191,961.7117,045
2024-09-302,225.682,230.532,182.042,182.041,966.0871,375
2024-09-272,249.932,249.932,211.142,225.682,005.4090,083
2024-09-262,293.572,293.572,279.022,283.872,019.3841,987
2024-09-252,283.872,288.722,279.022,288.722,023.6738,697
2024-09-242,293.572,293.572,279.022,279.022,015.0927,108
2024-09-232,283.872,293.572,279.022,288.722,023.6724,970
2024-09-202,293.572,298.422,283.872,293.572,027.9647,289
2024-09-192,283.872,293.572,274.172,288.722,023.6755,987
2024-09-132,264.482,279.022,254.782,279.022,015.0914,435
2024-09-122,249.932,264.482,235.382,259.631,997.9419,846
2024-09-112,249.932,249.932,220.842,235.381,976.5116,427
2024-09-102,245.082,249.932,225.682,245.081,985.0819,713
2024-09-092,245.082,245.082,225.682,240.231,980.7917,377
2024-09-062,254.782,264.482,211.142,245.081,985.0852,538
2024-09-052,279.022,279.022,230.532,240.231,980.7941,936
2024-09-042,283.872,283.872,235.382,240.231,980.7965,698
2024-09-032,279.022,279.022,259.632,264.482,002.2330,377
2024-09-022,288.722,288.722,254.782,264.482,002.2341,579
2024-08-302,303.272,303.272,249.932,259.631,997.9458,896
2024-08-292,279.022,312.972,254.782,279.022,015.0978,687
2024-08-282,308.122,308.122,274.172,274.172,010.8150,068
2024-08-272,317.812,322.662,279.022,288.722,023.6772,833
2024-08-262,279.022,317.812,279.022,308.122,040.8218,479
2024-08-232,298.422,298.422,249.932,279.022,015.0936,020
2024-08-222,298.422,298.422,269.332,279.022,015.0931,496
2024-08-212,312.972,312.972,254.782,279.022,015.0928,955
2024-08-202,293.572,293.572,249.932,279.022,015.0960,276
2024-08-192,308.122,308.122,259.632,264.482,002.2355,221
2024-08-162,303.272,317.812,274.172,298.422,032.2472,560
2024-08-142,312.972,312.972,279.022,298.422,032.2423,237
2024-08-132,283.872,293.572,235.382,293.572,027.9668,896
2024-08-122,245.082,283.872,240.232,269.332,006.5259,768
2024-08-092,308.122,317.812,220.842,240.231,980.79156,216
2024-08-082,380.852,380.852,274.172,279.022,015.09143,570
2024-08-072,356.612,390.552,346.912,361.462,087.9841,480
2024-08-062,395.402,400.252,337.212,380.852,105.1360,007
2024-08-052,448.742,448.742,249.932,337.212,066.5490,413
2024-08-022,511.772,511.772,434.192,448.742,165.1547,688
2024-08-012,497.232,511.772,487.532,492.382,203.7436,359
2024-07-312,463.282,492.382,458.442,487.532,199.45100,314
2024-07-302,453.592,482.682,443.892,453.592,169.4457,379
2024-07-292,458.442,458.442,424.492,448.742,165.1523,923
← NewerPage 9 of 18 · 1,072 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-09-2996.0000 KRW
2025-03-2861.0000 KRW
2024-09-2742.6711 KRW
2024-03-2883.4025 KRW
2023-09-26148.3789 KRW
2023-03-30147.4091 KRW
2022-09-29107.6475 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.