MASTERN PREMIER REIT 1 Co., Ltd. (KRX:357430)
South Korea · Delayed Price · Currency is KRW 1,514.00
-6.00 (-0.39%)
At close: Oct 1, 2025
MASTERN PREMIER REIT 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,524.00 | 0.19% | 26,099 |
| Sep 25, 2025 | 1,563.00 | 1,565.00 | 1,558.00 | 1,565.00 | 1,521.08 | 0.19% | 14,872 |
| Sep 24, 2025 | 1,562.00 | 1,562.00 | 1,550.00 | 1,562.00 | 1,518.17 | 0.06% | 86,251 |
| Sep 23, 2025 | 1,562.00 | 1,565.00 | 1,559.00 | 1,561.00 | 1,517.20 | - | 53,809 |
| Sep 22, 2025 | 1,569.00 | 1,569.00 | 1,561.00 | 1,561.00 | 1,517.20 | -0.45% | 38,411 |
| Sep 19, 2025 | 1,564.00 | 1,568.00 | 1,560.00 | 1,568.00 | 1,524.00 | 0.32% | 20,313 |
| Sep 18, 2025 | 1,564.00 | 1,568.00 | 1,558.00 | 1,563.00 | 1,519.14 | - | 28,340 |
| Sep 17, 2025 | 1,565.00 | 1,568.00 | 1,557.00 | 1,563.00 | 1,519.14 | -0.13% | 53,527 |
| Sep 16, 2025 | 1,567.00 | 1,571.00 | 1,561.00 | 1,565.00 | 1,521.08 | -0.13% | 28,461 |
| Sep 15, 2025 | 1,563.00 | 1,567.00 | 1,555.00 | 1,567.00 | 1,523.03 | 0.13% | 37,376 |
| Sep 12, 2025 | 1,567.00 | 1,567.00 | 1,561.00 | 1,565.00 | 1,521.08 | -0.06% | 12,015 |
| Sep 11, 2025 | 1,570.00 | 1,570.00 | 1,559.00 | 1,566.00 | 1,522.06 | -0.06% | 44,179 |
| Sep 10, 2025 | 1,559.00 | 1,568.00 | 1,559.00 | 1,567.00 | 1,523.03 | 0.58% | 45,908 |
| Sep 9, 2025 | 1,548.00 | 1,560.00 | 1,547.00 | 1,558.00 | 1,514.28 | 0.65% | 57,562 |
| Sep 8, 2025 | 1,546.00 | 1,549.00 | 1,543.00 | 1,548.00 | 1,504.56 | 0.19% | 39,220 |
| Sep 5, 2025 | 1,536.00 | 1,550.00 | 1,527.00 | 1,545.00 | 1,501.65 | 0.65% | 23,850 |
| Sep 4, 2025 | 1,526.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,491.93 | 0.66% | 28,063 |
| Sep 3, 2025 | 1,526.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,482.21 | -0.13% | 51,165 |
| Sep 2, 2025 | 1,525.00 | 1,528.00 | 1,524.00 | 1,527.00 | 1,484.15 | 0.20% | 25,665 |
| Sep 1, 2025 | 1,524.00 | 1,528.00 | 1,523.00 | 1,524.00 | 1,481.24 | - | 12,027 |
| Aug 29, 2025 | 1,528.00 | 1,528.00 | 1,524.00 | 1,524.00 | 1,481.24 | -0.20% | 46,523 |
| Aug 28, 2025 | 1,527.00 | 1,530.00 | 1,524.00 | 1,527.00 | 1,484.15 | 0.07% | 31,553 |
| Aug 27, 2025 | 1,525.00 | 1,530.00 | 1,524.00 | 1,526.00 | 1,483.18 | -0.20% | 31,972 |
| Aug 26, 2025 | 1,529.00 | 1,540.00 | 1,523.00 | 1,529.00 | 1,486.09 | 0.07% | 43,115 |
| Aug 25, 2025 | 1,527.00 | 1,543.00 | 1,527.00 | 1,528.00 | 1,485.12 | 0.13% | 7,954 |
| Aug 22, 2025 | 1,525.00 | 1,543.00 | 1,523.00 | 1,526.00 | 1,483.18 | 0.13% | 35,937 |
| Aug 21, 2025 | 1,520.00 | 1,524.00 | 1,516.00 | 1,524.00 | 1,481.24 | 0.26% | 17,659 |
| Aug 20, 2025 | 1,531.00 | 1,531.00 | 1,516.00 | 1,520.00 | 1,477.35 | -0.65% | 25,241 |
| Aug 19, 2025 | 1,540.00 | 1,540.00 | 1,525.00 | 1,530.00 | 1,487.07 | -0.58% | 10,992 |
| Aug 18, 2025 | 1,542.00 | 1,542.00 | 1,532.00 | 1,539.00 | 1,495.81 | -0.19% | 13,824 |
| Aug 14, 2025 | 1,540.00 | 1,553.00 | 1,526.00 | 1,542.00 | 1,498.73 | 0.19% | 26,080 |
| Aug 13, 2025 | 1,541.00 | 1,541.00 | 1,530.00 | 1,539.00 | 1,495.81 | -0.13% | 23,801 |
| Aug 12, 2025 | 1,541.00 | 1,542.00 | 1,525.00 | 1,541.00 | 1,497.76 | - | 36,737 |
| Aug 11, 2025 | 1,559.00 | 1,570.00 | 1,535.00 | 1,541.00 | 1,497.76 | -1.09% | 25,614 |
| Aug 8, 2025 | 1,560.00 | 1,560.00 | 1,553.00 | 1,558.00 | 1,514.28 | -0.06% | 20,179 |
| Aug 7, 2025 | 1,560.00 | 1,570.00 | 1,557.00 | 1,559.00 | 1,515.25 | - | 32,085 |
| Aug 6, 2025 | 1,542.00 | 1,559.00 | 1,536.00 | 1,559.00 | 1,515.25 | 1.17% | 127,074 |
| Aug 5, 2025 | 1,539.00 | 1,543.00 | 1,531.00 | 1,541.00 | 1,497.76 | 0.13% | 17,201 |
| Aug 4, 2025 | 1,552.00 | 1,552.00 | 1,517.00 | 1,539.00 | 1,495.81 | 0.26% | 37,563 |
| Aug 1, 2025 | 1,534.00 | 1,535.00 | 1,516.00 | 1,535.00 | 1,491.93 | 0.13% | 30,479 |
| Jul 31, 2025 | 1,527.00 | 1,543.00 | 1,525.00 | 1,533.00 | 1,489.98 | 0.33% | 41,291 |
| Jul 30, 2025 | 1,531.00 | 1,565.00 | 1,520.00 | 1,528.00 | 1,485.12 | -0.13% | 45,092 |
| Jul 29, 2025 | 1,530.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,487.07 | -0.07% | 48,935 |
| Jul 28, 2025 | 1,540.00 | 1,559.00 | 1,525.00 | 1,531.00 | 1,488.04 | -0.65% | 47,605 |
| Jul 25, 2025 | 1,539.00 | 1,550.00 | 1,529.00 | 1,541.00 | 1,497.76 | 0.13% | 33,574 |
| Jul 24, 2025 | 1,538.00 | 1,540.00 | 1,522.00 | 1,539.00 | 1,495.81 | 0.13% | 24,543 |