MASTERN PREMIER REIT 1 Co., Ltd. (KRX:357430)
South Korea · Delayed Price · Currency is KRW 706.00
-56.00 (-7.35%)
At close: Jun 2, 2026
MASTERN PREMIER REIT 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 760.00 | 760.00 | 702.00 | 706.00 | 706.00 | -7.35% | 151,971 |
| Jun 1, 2026 | 811.00 | 811.00 | 750.00 | 762.00 | 762.00 | -6.27% | 163,143 |
| May 29, 2026 | 827.00 | 828.00 | 809.00 | 813.00 | 813.00 | -1.93% | 57,955 |
| May 28, 2026 | 843.00 | 870.00 | 819.00 | 829.00 | 829.00 | -1.31% | 30,670 |
| May 27, 2026 | 832.00 | 866.00 | 826.00 | 840.00 | 840.00 | -3.56% | 67,734 |
| May 26, 2026 | 872.00 | 878.00 | 865.00 | 871.00 | 871.00 | 0.46% | 84,838 |
| May 22, 2026 | 856.00 | 867.00 | 851.00 | 867.00 | 867.00 | 1.29% | 38,197 |
| May 21, 2026 | 856.00 | 876.00 | 815.00 | 856.00 | 856.00 | 0.12% | 45,013 |
| May 20, 2026 | 821.00 | 855.00 | 810.00 | 855.00 | 855.00 | 3.64% | 87,251 |
| May 19, 2026 | 895.00 | 895.00 | 793.00 | 825.00 | 825.00 | -7.82% | 304,012 |
| May 18, 2026 | 991.00 | 995.00 | 890.00 | 895.00 | 895.00 | -10.41% | 355,013 |
| May 15, 2026 | 1,094.00 | 1,094.00 | 988.00 | 999.00 | 999.00 | -8.52% | 222,568 |
| May 14, 2026 | 1,082.00 | 1,093.00 | 1,072.00 | 1,092.00 | 1,092.00 | 0.92% | 49,866 |
| May 13, 2026 | 1,096.00 | 1,115.00 | 1,078.00 | 1,082.00 | 1,082.00 | -0.73% | 88,817 |
| May 12, 2026 | 1,115.00 | 1,115.00 | 1,088.00 | 1,090.00 | 1,090.00 | -2.24% | 81,012 |
| May 11, 2026 | 1,120.00 | 1,122.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.45% | 55,485 |
| May 8, 2026 | 1,125.00 | 1,131.00 | 1,108.00 | 1,120.00 | 1,120.00 | -0.09% | 68,619 |
| May 7, 2026 | 1,132.00 | 1,132.00 | 1,101.00 | 1,121.00 | 1,121.00 | -0.71% | 93,871 |
| May 6, 2026 | 1,225.00 | 1,225.00 | 1,129.00 | 1,129.00 | 1,129.00 | -7.84% | 432,566 |
| May 4, 2026 | 1,250.00 | 1,258.00 | 1,215.00 | 1,225.00 | 1,225.00 | -1.61% | 99,333 |
| Apr 30, 2026 | 1,246.00 | 1,247.00 | 1,210.00 | 1,245.00 | 1,245.00 | 0.73% | 87,860 |
| Apr 29, 2026 | 1,373.00 | 1,373.00 | 1,214.00 | 1,236.00 | 1,236.00 | -9.85% | 378,018 |
| Apr 28, 2026 | 1,419.00 | 1,419.00 | 1,371.00 | 1,371.00 | 1,371.00 | -3.45% | 200,061 |
| Apr 27, 2026 | 1,429.00 | 1,429.00 | 1,419.00 | 1,420.00 | 1,420.00 | -0.63% | 47,968 |
| Apr 24, 2026 | 1,430.00 | 1,430.00 | 1,420.00 | 1,429.00 | 1,429.00 | 0.07% | 25,643 |
| Apr 23, 2026 | 1,444.00 | 1,445.00 | 1,421.00 | 1,428.00 | 1,428.00 | -0.07% | 10,512 |
| Apr 22, 2026 | 1,422.00 | 1,443.00 | 1,414.00 | 1,429.00 | 1,429.00 | 1.06% | 14,695 |
| Apr 21, 2026 | 1,414.00 | 1,433.00 | 1,403.00 | 1,414.00 | 1,414.00 | 0.64% | 28,998 |
| Apr 20, 2026 | 1,413.00 | 1,414.00 | 1,392.00 | 1,405.00 | 1,405.00 | -0.57% | 104,467 |
| Apr 17, 2026 | 1,437.00 | 1,437.00 | 1,408.00 | 1,413.00 | 1,413.00 | -1.19% | 40,949 |
| Apr 16, 2026 | 1,445.00 | 1,449.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.63% | 68,674 |
| Apr 15, 2026 | 1,439.00 | 1,469.00 | 1,433.00 | 1,439.00 | 1,439.00 | 0.21% | 43,085 |
| Apr 14, 2026 | 1,434.00 | 1,440.00 | 1,430.00 | 1,436.00 | 1,436.00 | 0.28% | 32,815 |
| Apr 13, 2026 | 1,430.00 | 1,434.00 | 1,424.00 | 1,432.00 | 1,432.00 | 0.35% | 14,993 |
| Apr 10, 2026 | 1,425.00 | 1,435.00 | 1,423.00 | 1,427.00 | 1,427.00 | 0.14% | 21,158 |
| Apr 9, 2026 | 1,449.00 | 1,449.00 | 1,421.00 | 1,425.00 | 1,425.00 | 0.14% | 4,963 |
| Apr 8, 2026 | 1,423.00 | 1,426.00 | 1,418.00 | 1,423.00 | 1,423.00 | 0.14% | 31,087 |
| Apr 7, 2026 | 1,428.00 | 1,428.00 | 1,416.00 | 1,421.00 | 1,421.00 | -0.28% | 19,463 |
| Apr 6, 2026 | 1,429.00 | 1,429.00 | 1,418.00 | 1,425.00 | 1,425.00 | -0.28% | 26,787 |
| Apr 3, 2026 | 1,426.00 | 1,490.00 | 1,424.00 | 1,429.00 | 1,429.00 | 0.63% | 19,907 |
| Apr 2, 2026 | 1,436.00 | 1,440.00 | 1,417.00 | 1,420.00 | 1,420.00 | -0.35% | 20,976 |
| Apr 1, 2026 | 1,423.00 | 1,450.00 | 1,410.00 | 1,425.00 | 1,425.00 | 0.64% | 31,170 |
| Mar 31, 2026 | 1,440.00 | 1,440.00 | 1,415.00 | 1,416.00 | 1,416.00 | -1.80% | 27,026 |
| Mar 30, 2026 | 1,406.00 | 1,454.00 | 1,406.00 | 1,442.00 | 1,442.00 | -0.55% | 23,152 |
| Mar 27, 2026 | 1,486.00 | 1,496.00 | 1,481.00 | 1,496.00 | 1,450.00 | 0.67% | 38,641 |
| Mar 26, 2026 | 1,485.00 | 1,490.00 | 1,483.00 | 1,486.00 | 1,440.31 | 0.07% | 22,961 |
| Mar 25, 2026 | 1,471.00 | 1,485.00 | 1,471.00 | 1,485.00 | 1,439.34 | 0.75% | 12,229 |
| Mar 24, 2026 | 1,473.00 | 1,478.00 | 1,459.00 | 1,474.00 | 1,428.68 | 0.07% | 40,417 |
| Mar 23, 2026 | 1,485.00 | 1,485.00 | 1,469.00 | 1,473.00 | 1,427.71 | -0.81% | 21,068 |
| Mar 20, 2026 | 1,486.00 | 1,491.00 | 1,484.00 | 1,485.00 | 1,439.34 | 0.07% | 8,363 |