Mastern Premier REIT 1 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 740.00 | 749.00 | 710.00 | 719.00 | 719.00 | 21,481 |
| 2026-10-19 | 772.00 | 772.00 | 735.00 | 735.00 | 735.00 | 20,553 |
| 2026-10-16 | 775.00 | 775.00 | 717.00 | 750.00 | 750.00 | 8,918 |
| 2026-10-15 | 780.00 | 780.00 | 731.00 | 746.00 | 746.00 | 8,281 |
| 2026-10-14 | 777.00 | 777.00 | 740.00 | 770.00 | 770.00 | 6,985 |
| 2026-10-13 | 792.00 | 799.00 | 750.00 | 756.00 | 756.00 | 17,137 |
| 2026-10-12 | 790.00 | 792.00 | 774.00 | 792.00 | 792.00 | 9,819 |
| 2026-10-08 | 779.00 | 787.00 | 764.00 | 779.00 | 779.00 | 6,886 |
| 2026-10-07 | 777.00 | 784.00 | 760.00 | 781.00 | 781.00 | 12,769 |
| 2026-10-06 | 790.00 | 816.00 | 760.00 | 771.00 | 771.00 | 22,746 |
| 2026-10-02 | 812.00 | 812.00 | 711.00 | 794.00 | 794.00 | 125,066 |
| 2026-10-01 | 827.00 | 829.00 | 790.00 | 801.00 | 801.00 | 17,661 |
| 2026-09-30 | 832.00 | 857.00 | 825.00 | 826.00 | 826.00 | 37,407 |
| 2026-09-29 | 890.00 | 890.00 | 850.00 | 861.00 | 861.00 | 14,236 |
| 2026-09-28 | 887.00 | 900.00 | 873.00 | 890.00 | 890.00 | 12,864 |
| 2026-09-23 | 896.00 | 896.00 | 885.00 | 885.00 | 885.00 | 12,200 |
| 2026-09-22 | 916.00 | 916.00 | 890.00 | 891.00 | 891.00 | 24,402 |
| 2026-09-21 | 911.00 | 916.00 | 895.00 | 905.00 | 905.00 | 17,136 |
| 2026-09-18 | 931.00 | 931.00 | 910.00 | 911.00 | 911.00 | 9,405 |
| 2026-09-17 | 937.00 | 937.00 | 920.00 | 924.00 | 924.00 | 4,640 |
| 2026-09-16 | 955.00 | 955.00 | 925.00 | 925.00 | 925.00 | 26,402 |
| 2026-09-15 | 972.00 | 972.00 | 936.00 | 949.00 | 949.00 | 5,300 |
| 2026-09-14 | 955.00 | 956.00 | 939.00 | 940.00 | 940.00 | 8,640 |
| 2026-09-11 | 976.00 | 976.00 | 950.00 | 955.00 | 955.00 | 24,632 |
| 2026-09-10 | 984.00 | 984.00 | 974.00 | 976.00 | 976.00 | 7,889 |
| 2026-09-09 | 985.00 | 997.00 | 974.00 | 984.00 | 984.00 | 18,583 |
| 2026-09-08 | 981.00 | 1,006.00 | 976.00 | 980.00 | 980.00 | 12,272 |
| 2026-09-07 | 967.00 | 1,010.00 | 960.00 | 980.00 | 980.00 | 20,213 |
| 2026-09-04 | 960.00 | 977.00 | 952.00 | 970.00 | 970.00 | 34,324 |
| 2026-09-03 | 961.00 | 961.00 | 929.00 | 960.00 | 960.00 | 14,283 |
| 2026-09-02 | 931.00 | 950.00 | 910.00 | 950.00 | 950.00 | 34,771 |
| 2026-09-01 | 922.00 | 931.00 | 910.00 | 930.00 | 930.00 | 15,503 |
| 2026-08-31 | 893.00 | 926.00 | 893.00 | 922.00 | 922.00 | 20,349 |
| 2026-08-28 | 911.00 | 911.00 | 889.00 | 907.00 | 907.00 | 11,801 |
| 2026-08-27 | 883.00 | 960.00 | 871.00 | 888.00 | 888.00 | 23,435 |
| 2026-08-26 | 881.00 | 885.00 | 877.00 | 880.00 | 880.00 | 7,284 |
| 2026-08-25 | 876.00 | 893.00 | 860.00 | 881.00 | 881.00 | 5,435 |
| 2026-08-24 | 980.00 | 980.00 | 863.00 | 875.00 | 875.00 | 19,967 |
| 2026-08-21 | 874.00 | 899.00 | 863.00 | 870.00 | 870.00 | 47,985 |
| 2026-08-20 | 871.00 | 872.00 | 859.00 | 870.00 | 870.00 | 22,299 |
| 2026-08-19 | 877.00 | 877.00 | 854.00 | 870.00 | 870.00 | 17,765 |
| 2026-08-18 | 866.00 | 881.00 | 858.00 | 877.00 | 877.00 | 16,247 |
| 2026-08-14 | 875.00 | 880.00 | 851.00 | 866.00 | 866.00 | 35,421 |
| 2026-08-13 | 888.00 | 888.00 | 855.00 | 875.00 | 875.00 | 30,141 |
| 2026-08-12 | 870.00 | 897.00 | 856.00 | 888.00 | 888.00 | 93,622 |
| 2026-08-11 | 881.00 | 881.00 | 850.00 | 867.00 | 867.00 | 96,058 |
| 2026-08-10 | 880.00 | 889.00 | 840.00 | 874.00 | 874.00 | 93,541 |
| 2026-08-07 | 878.00 | 889.00 | 851.00 | 880.00 | 880.00 | 11,607 |
| 2026-08-06 | 895.00 | 909.00 | 847.00 | 878.00 | 878.00 | 17,922 |
| 2026-08-05 | 875.00 | 929.00 | 875.00 | 895.00 | 895.00 | 33,933 |
| 2026-08-04 | 948.00 | 948.00 | 865.00 | 901.00 | 901.00 | 107,335 |
| 2026-08-03 | 700.00 | 863.00 | 700.00 | 840.00 | 840.00 | 203,996 |
| 2026-07-31 | 679.00 | 686.00 | 670.00 | 677.00 | 677.00 | 12,214 |
| 2026-07-30 | 651.00 | 678.00 | 651.00 | 672.00 | 672.00 | 8,156 |
| 2026-07-29 | 717.00 | 735.00 | 650.00 | 651.00 | 651.00 | 19,404 |
| 2026-07-28 | 724.00 | 725.00 | 653.00 | 717.00 | 717.00 | 43,498 |
| 2026-07-27 | 672.00 | 724.00 | 642.00 | 724.00 | 724.00 | 46,234 |
| 2026-07-24 | 627.00 | 748.00 | 627.00 | 672.00 | 672.00 | 125,995 |
| 2026-07-23 | 633.00 | 644.00 | 611.00 | 626.00 | 626.00 | 36,326 |
| 2026-07-22 | 627.00 | 630.00 | 600.00 | 625.00 | 625.00 | 29,290 |
Page 1 of 18 · 1,071 trading daysOlder →
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.