MASTERN PREMIER REIT 1 Co., Ltd. (KRX:357430)
South Korea · Delayed Price · Currency is KRW 1,487.00
+3.00 (0.20%)
Last updated: Mar 20, 2026, 11:29 AM KST
MASTERN PREMIER REIT 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,483.00 | 1,485.00 | 1,480.00 | 1,484.00 | 1,484.00 | - | 19,763 |
| Mar 18, 2026 | 1,488.00 | 1,501.00 | 1,463.00 | 1,484.00 | 1,484.00 | -0.27% | 59,000 |
| Mar 17, 2026 | 1,474.00 | 1,499.00 | 1,474.00 | 1,488.00 | 1,488.00 | 1.16% | 18,034 |
| Mar 16, 2026 | 1,471.00 | 1,474.00 | 1,465.00 | 1,471.00 | 1,471.00 | - | 21,380 |
| Mar 13, 2026 | 1,460.00 | 1,471.00 | 1,460.00 | 1,471.00 | 1,471.00 | 0.34% | 18,989 |
| Mar 12, 2026 | 1,471.00 | 1,480.00 | 1,465.00 | 1,466.00 | 1,466.00 | -0.07% | 16,341 |
| Mar 11, 2026 | 1,463.00 | 1,484.00 | 1,459.00 | 1,467.00 | 1,467.00 | 0.27% | 40,154 |
| Mar 10, 2026 | 1,460.00 | 1,472.00 | 1,459.00 | 1,463.00 | 1,463.00 | 0.21% | 27,971 |
| Mar 9, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,460.00 | -2.34% | 78,860 |
| Mar 6, 2026 | 1,500.00 | 1,507.00 | 1,491.00 | 1,495.00 | 1,495.00 | -0.33% | 31,951 |
| Mar 5, 2026 | 1,485.00 | 1,509.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1.76% | 35,099 |
| Mar 4, 2026 | 1,505.00 | 1,510.00 | 1,467.00 | 1,474.00 | 1,474.00 | -2.38% | 79,675 |
| Mar 3, 2026 | 1,540.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.95% | 54,305 |
| Feb 27, 2026 | 1,555.00 | 1,555.00 | 1,539.00 | 1,540.00 | 1,540.00 | -0.52% | 35,627 |
| Feb 26, 2026 | 1,573.00 | 1,573.00 | 1,540.00 | 1,548.00 | 1,548.00 | -0.77% | 63,272 |
| Feb 25, 2026 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.58% | 118,128 |
| Feb 24, 2026 | 1,598.00 | 1,598.00 | 1,576.00 | 1,585.00 | 1,585.00 | -0.44% | 37,778 |
| Feb 23, 2026 | 1,608.00 | 1,608.00 | 1,585.00 | 1,592.00 | 1,592.00 | - | 40,725 |
| Feb 20, 2026 | 1,600.00 | 1,600.00 | 1,561.00 | 1,592.00 | 1,592.00 | -0.75% | 47,362 |
| Feb 19, 2026 | 1,607.00 | 1,609.00 | 1,597.00 | 1,604.00 | 1,604.00 | - | 24,611 |
| Feb 13, 2026 | 1,589.00 | 1,638.00 | 1,585.00 | 1,604.00 | 1,604.00 | 1.01% | 46,645 |
| Feb 12, 2026 | 1,584.00 | 1,598.00 | 1,581.00 | 1,588.00 | 1,588.00 | 0.38% | 48,246 |
| Feb 11, 2026 | 1,582.00 | 1,592.00 | 1,579.00 | 1,582.00 | 1,582.00 | 0.06% | 53,520 |
| Feb 10, 2026 | 1,578.00 | 1,583.00 | 1,576.00 | 1,581.00 | 1,581.00 | 0.25% | 13,268 |
| Feb 9, 2026 | 1,577.00 | 1,599.00 | 1,575.00 | 1,577.00 | 1,577.00 | - | 15,947 |
| Feb 6, 2026 | 1,571.00 | 1,594.00 | 1,566.00 | 1,577.00 | 1,577.00 | 0.38% | 23,044 |
| Feb 5, 2026 | 1,573.00 | 1,573.00 | 1,570.00 | 1,571.00 | 1,571.00 | 0.06% | 8,713 |
| Feb 4, 2026 | 1,581.00 | 1,585.00 | 1,566.00 | 1,570.00 | 1,570.00 | -0.57% | 78,183 |
| Feb 3, 2026 | 1,575.00 | 1,580.00 | 1,572.00 | 1,579.00 | 1,579.00 | 0.25% | 31,129 |
| Feb 2, 2026 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.44% | 28,661 |
| Jan 30, 2026 | 1,578.00 | 1,585.00 | 1,570.00 | 1,582.00 | 1,582.00 | 0.32% | 40,759 |
| Jan 29, 2026 | 1,575.00 | 1,577.00 | 1,563.00 | 1,577.00 | 1,577.00 | -0.19% | 59,099 |
| Jan 28, 2026 | 1,595.00 | 1,595.00 | 1,579.00 | 1,580.00 | 1,580.00 | -0.94% | 70,104 |
| Jan 27, 2026 | 1,601.00 | 1,602.00 | 1,577.00 | 1,595.00 | 1,595.00 | -0.25% | 55,610 |
| Jan 26, 2026 | 1,629.00 | 1,629.00 | 1,599.00 | 1,599.00 | 1,599.00 | -1.54% | 73,431 |
| Jan 23, 2026 | 1,624.00 | 1,631.00 | 1,615.00 | 1,624.00 | 1,624.00 | 0.06% | 79,501 |
| Jan 22, 2026 | 1,626.00 | 1,626.00 | 1,620.00 | 1,623.00 | 1,623.00 | -0.18% | 30,546 |
| Jan 21, 2026 | 1,625.00 | 1,626.00 | 1,618.00 | 1,626.00 | 1,626.00 | - | 28,245 |
| Jan 20, 2026 | 1,625.00 | 1,635.00 | 1,620.00 | 1,626.00 | 1,626.00 | 0.12% | 39,613 |
| Jan 19, 2026 | 1,635.00 | 1,635.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.92% | 51,087 |
| Jan 16, 2026 | 1,641.00 | 1,643.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.06% | 19,153 |
| Jan 15, 2026 | 1,645.00 | 1,648.00 | 1,638.00 | 1,640.00 | 1,640.00 | -0.24% | 45,757 |
| Jan 14, 2026 | 1,646.00 | 1,646.00 | 1,643.00 | 1,644.00 | 1,644.00 | -0.12% | 15,251 |
| Jan 13, 2026 | 1,650.00 | 1,652.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.18% | 44,927 |
| Jan 12, 2026 | 1,657.00 | 1,657.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.42% | 20,845 |
| Jan 9, 2026 | 1,646.00 | 1,657.00 | 1,646.00 | 1,656.00 | 1,656.00 | 0.18% | 22,871 |
| Jan 8, 2026 | 1,655.00 | 1,660.00 | 1,647.00 | 1,653.00 | 1,653.00 | -0.12% | 52,670 |
| Jan 7, 2026 | 1,659.00 | 1,659.00 | 1,651.00 | 1,655.00 | 1,655.00 | -0.18% | 23,356 |
| Jan 6, 2026 | 1,654.00 | 1,658.00 | 1,650.00 | 1,658.00 | 1,658.00 | 0.24% | 24,622 |
| Jan 5, 2026 | 1,659.00 | 1,660.00 | 1,650.00 | 1,654.00 | 1,654.00 | -0.30% | 75,715 |