MASTERN PREMIER REIT 1 Co., Ltd. (KRX:357430)
South Korea · Delayed Price · Currency is KRW 982.00
+2.00 (0.20%)
Last updated: Sep 8, 2026, 1:45 PM KST
MASTERN PREMIER REIT 1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 981.00 | 1,006.00 | 976.00 | 980.00 | 980.00 | - | 12,271 |
| Sep 7, 2026 | 967.00 | 1,010.00 | 960.00 | 980.00 | 980.00 | 1.03% | 20,213 |
| Sep 4, 2026 | 960.00 | 977.00 | 952.00 | 970.00 | 970.00 | 1.04% | 34,324 |
| Sep 3, 2026 | 961.00 | 961.00 | 929.00 | 960.00 | 960.00 | 1.05% | 14,283 |
| Sep 2, 2026 | 931.00 | 950.00 | 910.00 | 950.00 | 950.00 | 2.15% | 34,771 |
| Sep 1, 2026 | 922.00 | 931.00 | 910.00 | 930.00 | 930.00 | 0.87% | 15,503 |
| Aug 31, 2026 | 893.00 | 926.00 | 893.00 | 922.00 | 922.00 | 1.65% | 20,349 |
| Aug 28, 2026 | 911.00 | 911.00 | 889.00 | 907.00 | 907.00 | 2.14% | 11,801 |
| Aug 27, 2026 | 883.00 | 960.00 | 871.00 | 888.00 | 888.00 | 0.91% | 23,435 |
| Aug 26, 2026 | 881.00 | 885.00 | 877.00 | 880.00 | 880.00 | -0.11% | 7,284 |
| Aug 25, 2026 | 876.00 | 893.00 | 860.00 | 881.00 | 881.00 | 0.69% | 5,435 |
| Aug 24, 2026 | 980.00 | 980.00 | 863.00 | 875.00 | 875.00 | 0.57% | 19,967 |
| Aug 21, 2026 | 874.00 | 899.00 | 863.00 | 870.00 | 870.00 | - | 47,985 |
| Aug 20, 2026 | 871.00 | 872.00 | 859.00 | 870.00 | 870.00 | - | 22,299 |
| Aug 19, 2026 | 877.00 | 877.00 | 854.00 | 870.00 | 870.00 | -0.80% | 17,765 |
| Aug 18, 2026 | 866.00 | 881.00 | 858.00 | 877.00 | 877.00 | 1.27% | 16,247 |
| Aug 14, 2026 | 875.00 | 880.00 | 851.00 | 866.00 | 866.00 | -1.03% | 35,421 |
| Aug 13, 2026 | 888.00 | 888.00 | 855.00 | 875.00 | 875.00 | -1.46% | 30,141 |
| Aug 12, 2026 | 870.00 | 897.00 | 856.00 | 888.00 | 888.00 | 2.42% | 93,622 |
| Aug 11, 2026 | 881.00 | 881.00 | 850.00 | 867.00 | 867.00 | -0.80% | 96,058 |
| Aug 10, 2026 | 880.00 | 889.00 | 840.00 | 874.00 | 874.00 | -0.68% | 93,541 |
| Aug 7, 2026 | 878.00 | 889.00 | 851.00 | 880.00 | 880.00 | 0.23% | 11,607 |
| Aug 6, 2026 | 895.00 | 909.00 | 847.00 | 878.00 | 878.00 | -1.90% | 17,922 |
| Aug 5, 2026 | 875.00 | 929.00 | 875.00 | 895.00 | 895.00 | -0.67% | 33,933 |
| Aug 4, 2026 | 948.00 | 948.00 | 865.00 | 901.00 | 901.00 | 7.26% | 107,335 |
| Aug 3, 2026 | 700.00 | 863.00 | 700.00 | 840.00 | 840.00 | 24.08% | 203,996 |
| Jul 31, 2026 | 679.00 | 686.00 | 670.00 | 677.00 | 677.00 | 0.74% | 12,214 |
| Jul 30, 2026 | 651.00 | 678.00 | 651.00 | 672.00 | 672.00 | 3.23% | 8,156 |
| Jul 29, 2026 | 717.00 | 735.00 | 650.00 | 651.00 | 651.00 | -9.21% | 19,404 |
| Jul 28, 2026 | 724.00 | 725.00 | 653.00 | 717.00 | 717.00 | -0.97% | 43,498 |
| Jul 27, 2026 | 672.00 | 724.00 | 642.00 | 724.00 | 724.00 | 7.74% | 46,234 |
| Jul 24, 2026 | 627.00 | 748.00 | 627.00 | 672.00 | 672.00 | 7.35% | 125,995 |
| Jul 23, 2026 | 633.00 | 644.00 | 611.00 | 626.00 | 626.00 | 0.16% | 36,326 |
| Jul 22, 2026 | 627.00 | 630.00 | 600.00 | 625.00 | 625.00 | 0.81% | 29,290 |
| Jul 21, 2026 | 609.00 | 624.00 | 600.00 | 620.00 | 620.00 | 1.81% | 13,495 |
| Jul 20, 2026 | 650.00 | 650.00 | 560.00 | 609.00 | 609.00 | -6.31% | 63,701 |
| Jul 16, 2026 | 624.00 | 675.00 | 600.00 | 650.00 | 650.00 | 4.84% | 45,122 |
| Jul 15, 2026 | 625.00 | 635.00 | 600.00 | 620.00 | 620.00 | 0.65% | 51,421 |
| Jul 14, 2026 | 706.00 | 729.00 | 616.00 | 616.00 | 616.00 | -10.47% | 138,936 |
| Jul 13, 2026 | 870.00 | 1,004.00 | 675.00 | 688.00 | 688.00 | -11.00% | 910,254 |
| Jul 10, 2026 | 606.00 | 773.00 | 606.00 | 773.00 | 773.00 | 29.92% | 350,840 |
| Jul 9, 2026 | 600.00 | 620.00 | 580.00 | 595.00 | 595.00 | -0.83% | 7,532 |
| Jul 8, 2026 | 596.00 | 610.00 | 571.00 | 600.00 | 600.00 | 3.27% | 26,867 |
| Jul 7, 2026 | 536.00 | 589.00 | 531.00 | 581.00 | 581.00 | 8.40% | 35,768 |
| Jul 6, 2026 | 538.00 | 540.00 | 531.00 | 536.00 | 536.00 | 0.56% | 52,652 |
| Jul 3, 2026 | 541.00 | 545.00 | 522.00 | 533.00 | 533.00 | -1.11% | 30,554 |
| Jul 2, 2026 | 545.00 | 545.00 | 538.00 | 539.00 | 539.00 | -0.92% | 47,667 |
| Jul 1, 2026 | 528.00 | 550.00 | 521.00 | 544.00 | 544.00 | 3.23% | 73,132 |
| Jun 30, 2026 | 536.00 | 540.00 | 510.00 | 527.00 | 527.00 | -1.68% | 80,041 |
| Jun 29, 2026 | 506.00 | 536.00 | 500.00 | 536.00 | 536.00 | 5.30% | 75,760 |