MASTERN PREMIER REIT 1 Co., Ltd. (KRX:357430)
South Korea · Delayed Price · Currency is KRW 1,575.00
+15.00 (0.96%)
At close: Nov 26, 2025
MASTERN PREMIER REIT 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,555.00 | 1,575.00 | 1,555.00 | 1,575.00 | 1,575.00 | 0.96% | 13,698 |
| Nov 25, 2025 | 1,560.00 | 1,565.00 | 1,556.00 | 1,560.00 | 1,560.00 | -0.38% | 55,379 |
| Nov 24, 2025 | 1,563.00 | 1,568.00 | 1,559.00 | 1,566.00 | 1,566.00 | 0.19% | 34,710 |
| Nov 21, 2025 | 1,564.00 | 1,564.00 | 1,550.00 | 1,563.00 | 1,563.00 | -0.06% | 22,992 |
| Nov 20, 2025 | 1,558.00 | 1,565.00 | 1,470.00 | 1,564.00 | 1,564.00 | -0.06% | 26,980 |
| Nov 19, 2025 | 1,555.00 | 1,566.00 | 1,549.00 | 1,565.00 | 1,565.00 | 0.58% | 24,719 |
| Nov 18, 2025 | 1,562.00 | 1,565.00 | 1,554.00 | 1,556.00 | 1,556.00 | -0.38% | 21,336 |
| Nov 17, 2025 | 1,563.00 | 1,567.00 | 1,550.00 | 1,562.00 | 1,562.00 | -0.06% | 39,868 |
| Nov 14, 2025 | 1,570.00 | 1,570.00 | 1,563.00 | 1,563.00 | 1,563.00 | -0.45% | 63,259 |
| Nov 13, 2025 | 1,565.00 | 1,573.00 | 1,559.00 | 1,570.00 | 1,570.00 | 0.32% | 49,327 |
| Nov 12, 2025 | 1,545.00 | 1,565.00 | 1,543.00 | 1,565.00 | 1,565.00 | 1.29% | 44,801 |
| Nov 11, 2025 | 1,545.00 | 1,559.00 | 1,537.00 | 1,545.00 | 1,545.00 | - | 38,166 |
| Nov 10, 2025 | 1,513.00 | 1,545.00 | 1,513.00 | 1,545.00 | 1,545.00 | 2.79% | 132,453 |
| Nov 7, 2025 | 1,504.00 | 1,509.00 | 1,496.00 | 1,503.00 | 1,503.00 | 0.07% | 34,059 |
| Nov 6, 2025 | 1,504.00 | 1,504.00 | 1,485.00 | 1,502.00 | 1,502.00 | 0.13% | 40,165 |
| Nov 5, 2025 | 1,507.00 | 1,507.00 | 1,494.00 | 1,500.00 | 1,500.00 | 0.07% | 13,364 |
| Nov 4, 2025 | 1,499.00 | 1,520.00 | 1,490.00 | 1,499.00 | 1,499.00 | 0.07% | 19,694 |
| Nov 3, 2025 | 1,490.00 | 1,520.00 | 1,490.00 | 1,498.00 | 1,498.00 | - | 17,059 |
| Oct 31, 2025 | 1,503.00 | 1,509.00 | 1,494.00 | 1,498.00 | 1,498.00 | - | 16,888 |
| Oct 30, 2025 | 1,495.00 | 1,508.00 | 1,490.00 | 1,498.00 | 1,498.00 | - | 96,674 |
| Oct 29, 2025 | 1,497.00 | 1,507.00 | 1,497.00 | 1,498.00 | 1,498.00 | -0.40% | 35,422 |
| Oct 28, 2025 | 1,503.00 | 1,507.00 | 1,494.00 | 1,504.00 | 1,504.00 | 0.13% | 18,980 |
| Oct 27, 2025 | 1,501.00 | 1,504.00 | 1,498.00 | 1,502.00 | 1,502.00 | 0.13% | 41,760 |
| Oct 24, 2025 | 1,503.00 | 1,503.00 | 1,489.00 | 1,500.00 | 1,500.00 | 0.81% | 20,667 |
| Oct 23, 2025 | 1,500.00 | 1,500.00 | 1,471.00 | 1,488.00 | 1,488.00 | -0.40% | 81,391 |
| Oct 22, 2025 | 1,499.00 | 1,502.00 | 1,492.00 | 1,494.00 | 1,494.00 | -0.27% | 48,532 |
| Oct 21, 2025 | 1,511.00 | 1,520.00 | 1,490.00 | 1,498.00 | 1,498.00 | -0.79% | 89,073 |
| Oct 20, 2025 | 1,507.00 | 1,510.00 | 1,495.00 | 1,510.00 | 1,510.00 | 0.33% | 74,463 |
| Oct 17, 2025 | 1,506.00 | 1,506.00 | 1,500.00 | 1,505.00 | 1,505.00 | - | 64,319 |
| Oct 16, 2025 | 1,514.00 | 1,514.00 | 1,502.00 | 1,505.00 | 1,505.00 | -0.53% | 39,587 |
| Oct 15, 2025 | 1,507.00 | 1,515.00 | 1,501.00 | 1,513.00 | 1,513.00 | 0.46% | 31,773 |
| Oct 14, 2025 | 1,520.00 | 1,520.00 | 1,501.00 | 1,506.00 | 1,506.00 | - | 27,505 |
| Oct 13, 2025 | 1,519.00 | 1,519.00 | 1,505.00 | 1,506.00 | 1,506.00 | -0.40% | 19,586 |
| Oct 10, 2025 | 1,519.00 | 1,519.00 | 1,508.00 | 1,512.00 | 1,512.00 | -0.33% | 50,690 |
| Oct 2, 2025 | 1,511.00 | 1,522.00 | 1,510.00 | 1,517.00 | 1,517.00 | 0.20% | 17,882 |
| Oct 1, 2025 | 1,521.00 | 1,528.00 | 1,512.00 | 1,514.00 | 1,514.00 | -0.39% | 42,071 |
| Sep 30, 2025 | 1,524.00 | 1,528.00 | 1,513.00 | 1,520.00 | 1,520.00 | -0.26% | 38,702 |
| Sep 29, 2025 | 1,525.00 | 1,535.00 | 1,506.00 | 1,524.00 | 1,524.00 | -2.81% | 175,174 |
| Sep 26, 2025 | 1,565.00 | 1,568.00 | 1,563.00 | 1,568.00 | 1,472.00 | 0.19% | 26,099 |
| Sep 25, 2025 | 1,563.00 | 1,565.00 | 1,558.00 | 1,565.00 | 1,469.18 | 0.19% | 14,872 |
| Sep 24, 2025 | 1,562.00 | 1,562.00 | 1,550.00 | 1,562.00 | 1,466.37 | 0.06% | 86,251 |
| Sep 23, 2025 | 1,562.00 | 1,565.00 | 1,559.00 | 1,561.00 | 1,465.43 | - | 53,809 |
| Sep 22, 2025 | 1,569.00 | 1,569.00 | 1,561.00 | 1,561.00 | 1,465.43 | -0.45% | 38,411 |
| Sep 19, 2025 | 1,564.00 | 1,568.00 | 1,560.00 | 1,568.00 | 1,472.00 | 0.32% | 20,313 |
| Sep 18, 2025 | 1,564.00 | 1,568.00 | 1,558.00 | 1,563.00 | 1,467.31 | - | 28,340 |
| Sep 17, 2025 | 1,565.00 | 1,568.00 | 1,557.00 | 1,563.00 | 1,467.31 | -0.13% | 53,527 |
| Sep 16, 2025 | 1,567.00 | 1,571.00 | 1,561.00 | 1,565.00 | 1,469.18 | -0.13% | 28,461 |
| Sep 15, 2025 | 1,563.00 | 1,567.00 | 1,555.00 | 1,567.00 | 1,471.06 | 0.13% | 37,376 |
| Sep 12, 2025 | 1,567.00 | 1,567.00 | 1,561.00 | 1,565.00 | 1,469.18 | -0.06% | 12,015 |
| Sep 11, 2025 | 1,570.00 | 1,570.00 | 1,559.00 | 1,566.00 | 1,470.12 | -0.06% | 44,179 |