MASTERN PREMIER REIT 1 Co., Ltd. (KRX:357430)
South Korea · Delayed Price · Currency is KRW 779.00
-2.00 (-0.26%)
At close: Oct 8, 2026
MASTERN PREMIER REIT 1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 779.00 | 787.00 | 764.00 | 779.00 | 779.00 | -0.26% | 6,886 |
| Oct 7, 2026 | 777.00 | 784.00 | 760.00 | 781.00 | 781.00 | 1.30% | 12,769 |
| Oct 6, 2026 | 790.00 | 816.00 | 760.00 | 771.00 | 771.00 | -2.90% | 22,731 |
| Oct 2, 2026 | 812.00 | 812.00 | 711.00 | 794.00 | 794.00 | -0.87% | 125,036 |
| Oct 1, 2026 | 827.00 | 829.00 | 790.00 | 801.00 | 801.00 | -3.03% | 17,661 |
| Sep 30, 2026 | 832.00 | 857.00 | 825.00 | 826.00 | 826.00 | -4.07% | 37,407 |
| Sep 29, 2026 | 890.00 | 890.00 | 850.00 | 861.00 | 861.00 | 8.44% | 14,236 |
| Sep 28, 2026 | 887.00 | 900.00 | 873.00 | 890.00 | 794.00 | 0.56% | 12,864 |
| Sep 23, 2026 | 896.00 | 896.00 | 885.00 | 885.00 | 789.54 | -0.67% | 12,200 |
| Sep 22, 2026 | 916.00 | 916.00 | 890.00 | 891.00 | 794.89 | -1.55% | 24,402 |
| Sep 21, 2026 | 911.00 | 916.00 | 895.00 | 905.00 | 807.38 | -0.66% | 17,136 |
| Sep 18, 2026 | 931.00 | 931.00 | 910.00 | 911.00 | 812.73 | -1.41% | 9,405 |
| Sep 17, 2026 | 937.00 | 937.00 | 920.00 | 924.00 | 824.33 | -0.11% | 4,640 |
| Sep 16, 2026 | 955.00 | 955.00 | 925.00 | 925.00 | 825.22 | -2.53% | 26,402 |
| Sep 15, 2026 | 972.00 | 972.00 | 936.00 | 949.00 | 846.64 | 0.96% | 5,281 |
| Sep 14, 2026 | 955.00 | 956.00 | 939.00 | 940.00 | 838.61 | -1.57% | 8,640 |
| Sep 11, 2026 | 976.00 | 976.00 | 950.00 | 955.00 | 851.99 | -2.15% | 24,632 |
| Sep 10, 2026 | 984.00 | 984.00 | 974.00 | 976.00 | 870.72 | -0.81% | 7,889 |
| Sep 9, 2026 | 985.00 | 997.00 | 974.00 | 984.00 | 877.86 | 0.41% | 18,583 |
| Sep 8, 2026 | 981.00 | 1,006.00 | 976.00 | 980.00 | 874.29 | - | 12,272 |
| Sep 7, 2026 | 967.00 | 1,010.00 | 960.00 | 980.00 | 874.29 | 1.03% | 20,213 |
| Sep 4, 2026 | 960.00 | 977.00 | 952.00 | 970.00 | 865.37 | 1.04% | 34,324 |
| Sep 3, 2026 | 961.00 | 961.00 | 929.00 | 960.00 | 856.45 | 1.05% | 14,283 |
| Sep 2, 2026 | 931.00 | 950.00 | 910.00 | 950.00 | 847.53 | 2.15% | 34,771 |
| Sep 1, 2026 | 922.00 | 931.00 | 910.00 | 930.00 | 829.69 | 0.87% | 15,503 |
| Aug 31, 2026 | 893.00 | 926.00 | 893.00 | 922.00 | 822.55 | 1.65% | 20,349 |
| Aug 28, 2026 | 911.00 | 911.00 | 889.00 | 907.00 | 809.17 | 2.14% | 11,801 |
| Aug 27, 2026 | 883.00 | 960.00 | 871.00 | 888.00 | 792.22 | 0.91% | 23,435 |
| Aug 26, 2026 | 881.00 | 885.00 | 877.00 | 880.00 | 785.08 | -0.11% | 7,284 |
| Aug 25, 2026 | 876.00 | 893.00 | 860.00 | 881.00 | 785.97 | 0.69% | 5,435 |
| Aug 24, 2026 | 980.00 | 980.00 | 863.00 | 875.00 | 780.62 | 0.57% | 19,967 |
| Aug 21, 2026 | 874.00 | 899.00 | 863.00 | 870.00 | 776.16 | - | 47,985 |
| Aug 20, 2026 | 871.00 | 872.00 | 859.00 | 870.00 | 776.16 | - | 22,299 |
| Aug 19, 2026 | 877.00 | 877.00 | 854.00 | 870.00 | 776.16 | -0.80% | 17,765 |
| Aug 18, 2026 | 866.00 | 881.00 | 858.00 | 877.00 | 782.40 | 1.27% | 16,247 |
| Aug 14, 2026 | 875.00 | 880.00 | 851.00 | 866.00 | 772.59 | -1.03% | 35,421 |
| Aug 13, 2026 | 888.00 | 888.00 | 855.00 | 875.00 | 780.62 | -1.46% | 30,141 |
| Aug 12, 2026 | 870.00 | 897.00 | 856.00 | 888.00 | 792.22 | 2.42% | 93,622 |
| Aug 11, 2026 | 881.00 | 881.00 | 850.00 | 867.00 | 773.48 | -0.80% | 96,058 |
| Aug 10, 2026 | 880.00 | 889.00 | 840.00 | 874.00 | 779.73 | -0.68% | 93,541 |
| Aug 7, 2026 | 878.00 | 889.00 | 851.00 | 880.00 | 785.08 | 0.23% | 11,607 |
| Aug 6, 2026 | 895.00 | 909.00 | 847.00 | 878.00 | 783.29 | -1.90% | 17,922 |
| Aug 5, 2026 | 875.00 | 929.00 | 875.00 | 895.00 | 798.46 | -0.67% | 33,933 |
| Aug 4, 2026 | 948.00 | 948.00 | 865.00 | 901.00 | 803.81 | 7.26% | 107,335 |
| Aug 3, 2026 | 700.00 | 863.00 | 700.00 | 840.00 | 749.39 | 24.08% | 203,996 |
| Jul 31, 2026 | 679.00 | 686.00 | 670.00 | 677.00 | 603.98 | 0.74% | 12,214 |
| Jul 30, 2026 | 651.00 | 678.00 | 651.00 | 672.00 | 599.51 | 3.23% | 8,156 |
| Jul 29, 2026 | 717.00 | 735.00 | 650.00 | 651.00 | 580.78 | -9.21% | 19,404 |
| Jul 28, 2026 | 724.00 | 725.00 | 653.00 | 717.00 | 639.66 | -0.97% | 43,498 |
| Jul 27, 2026 | 672.00 | 724.00 | 642.00 | 724.00 | 645.91 | 7.74% | 46,234 |