MASTERN PREMIER REIT 1 Co., Ltd. (KRX:357430)
South Korea · Delayed Price · Currency is KRW 1,557.00
+9.00 (0.58%)
Last updated: Sep 9, 2025, 3:07 PM KST
MASTERN PREMIER REIT 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,548.00 | 1,556.00 | 1,547.00 | 1,554.00 | - | 0.39% | 65,271 |
| Sep 8, 2025 | 1,546.00 | 1,549.00 | 1,543.00 | 1,548.00 | - | 0.19% | 39,220 |
| Sep 5, 2025 | 1,536.00 | 1,550.00 | 1,527.00 | 1,545.00 | - | 0.65% | 23,850 |
| Sep 4, 2025 | 1,526.00 | 1,535.00 | 1,525.00 | 1,535.00 | - | 0.66% | 28,063 |
| Sep 3, 2025 | 1,526.00 | 1,540.00 | 1,525.00 | 1,525.00 | - | -0.13% | 51,165 |
| Sep 2, 2025 | 1,525.00 | 1,528.00 | 1,524.00 | 1,527.00 | - | 0.20% | 25,665 |
| Sep 1, 2025 | 1,524.00 | 1,528.00 | 1,523.00 | 1,524.00 | - | - | 12,027 |
| Aug 29, 2025 | 1,528.00 | 1,528.00 | 1,524.00 | 1,524.00 | - | -0.20% | 46,523 |
| Aug 28, 2025 | 1,527.00 | 1,530.00 | 1,524.00 | 1,527.00 | - | 0.07% | 31,553 |
| Aug 27, 2025 | 1,525.00 | 1,530.00 | 1,524.00 | 1,526.00 | - | -0.20% | 31,972 |
| Aug 26, 2025 | 1,529.00 | 1,540.00 | 1,523.00 | 1,529.00 | - | 0.07% | 43,115 |
| Aug 25, 2025 | 1,527.00 | 1,543.00 | 1,527.00 | 1,528.00 | - | 0.13% | 7,954 |
| Aug 22, 2025 | 1,525.00 | 1,543.00 | 1,523.00 | 1,526.00 | - | 0.13% | 35,937 |
| Aug 21, 2025 | 1,520.00 | 1,524.00 | 1,516.00 | 1,524.00 | - | 0.26% | 17,659 |
| Aug 20, 2025 | 1,531.00 | 1,531.00 | 1,516.00 | 1,520.00 | - | -0.65% | 25,241 |
| Aug 19, 2025 | 1,540.00 | 1,540.00 | 1,525.00 | 1,530.00 | - | -0.58% | 10,992 |
| Aug 18, 2025 | 1,542.00 | 1,542.00 | 1,532.00 | 1,539.00 | - | -0.19% | 13,824 |
| Aug 14, 2025 | 1,540.00 | 1,553.00 | 1,526.00 | 1,542.00 | - | 0.19% | 26,080 |
| Aug 13, 2025 | 1,541.00 | 1,541.00 | 1,530.00 | 1,539.00 | - | -0.13% | 23,801 |
| Aug 12, 2025 | 1,541.00 | 1,542.00 | 1,525.00 | 1,541.00 | - | - | 36,737 |
| Aug 11, 2025 | 1,559.00 | 1,570.00 | 1,535.00 | 1,541.00 | - | -1.09% | 25,614 |
| Aug 8, 2025 | 1,560.00 | 1,560.00 | 1,553.00 | 1,558.00 | - | -0.06% | 20,179 |
| Aug 7, 2025 | 1,560.00 | 1,570.00 | 1,557.00 | 1,559.00 | - | - | 32,085 |
| Aug 6, 2025 | 1,542.00 | 1,559.00 | 1,536.00 | 1,559.00 | - | 1.17% | 127,074 |
| Aug 5, 2025 | 1,539.00 | 1,543.00 | 1,531.00 | 1,541.00 | - | 0.13% | 17,201 |
| Aug 4, 2025 | 1,552.00 | 1,552.00 | 1,517.00 | 1,539.00 | - | 0.26% | 37,563 |
| Aug 1, 2025 | 1,534.00 | 1,535.00 | 1,516.00 | 1,535.00 | - | 0.13% | 30,479 |
| Jul 31, 2025 | 1,527.00 | 1,543.00 | 1,525.00 | 1,533.00 | - | 0.33% | 41,291 |
| Jul 30, 2025 | 1,531.00 | 1,565.00 | 1,520.00 | 1,528.00 | - | -0.13% | 45,092 |
| Jul 29, 2025 | 1,530.00 | 1,530.00 | 1,510.00 | 1,530.00 | - | -0.07% | 48,935 |
| Jul 28, 2025 | 1,540.00 | 1,559.00 | 1,525.00 | 1,531.00 | - | -0.65% | 47,605 |
| Jul 25, 2025 | 1,539.00 | 1,550.00 | 1,529.00 | 1,541.00 | - | 0.13% | 33,574 |
| Jul 24, 2025 | 1,538.00 | 1,540.00 | 1,522.00 | 1,539.00 | - | 0.13% | 24,543 |
| Jul 23, 2025 | 1,533.00 | 1,540.00 | 1,506.00 | 1,537.00 | - | 0.13% | 37,734 |
| Jul 22, 2025 | 1,500.00 | 1,600.00 | 1,486.00 | 1,535.00 | - | 2.40% | 206,736 |
| Jul 21, 2025 | 1,481.00 | 1,499.00 | 1,479.00 | 1,499.00 | - | 1.22% | 60,751 |
| Jul 18, 2025 | 1,473.00 | 1,482.00 | 1,466.00 | 1,481.00 | - | 0.68% | 11,821 |
| Jul 17, 2025 | 1,478.00 | 1,478.00 | 1,465.00 | 1,471.00 | - | -0.47% | 11,331 |
| Jul 16, 2025 | 1,479.00 | 1,480.00 | 1,463.00 | 1,478.00 | - | -0.14% | 48,655 |
| Jul 15, 2025 | 1,457.00 | 1,480.00 | 1,449.00 | 1,480.00 | - | 1.58% | 123,452 |
| Jul 14, 2025 | 1,449.00 | 1,457.00 | 1,444.00 | 1,457.00 | - | 0.55% | 75,666 |
| Jul 11, 2025 | 1,449.00 | 1,450.00 | 1,442.00 | 1,449.00 | - | - | 35,832 |
| Jul 10, 2025 | 1,409.00 | 1,451.00 | 1,408.00 | 1,449.00 | - | 2.62% | 71,962 |
| Jul 9, 2025 | 1,398.00 | 1,412.00 | 1,395.00 | 1,412.00 | - | 1.07% | 380,912 |
| Jul 8, 2025 | 1,400.00 | 1,401.00 | 1,393.00 | 1,397.00 | - | -0.14% | 165,063 |
| Jul 7, 2025 | 1,408.00 | 1,408.00 | 1,394.00 | 1,399.00 | - | -0.57% | 195,038 |
| Jul 4, 2025 | 1,404.00 | 1,410.00 | 1,395.00 | 1,407.00 | - | 0.21% | 139,133 |
| Jul 3, 2025 | 1,400.00 | 1,406.00 | 1,395.00 | 1,404.00 | - | 0.29% | 142,479 |
| Jul 2, 2025 | 1,402.00 | 1,404.00 | 1,392.00 | 1,400.00 | - | -0.07% | 131,740 |
| Jul 1, 2025 | 1,403.00 | 1,408.00 | 1,400.00 | 1,401.00 | - | -0.07% | 358,063 |