MASTERN PREMIER REIT 1 Co., Ltd. (KRX:357430)
South Korea · Delayed Price · Currency is KRW 721.00
-3.00 (-0.41%)
At close: Nov 4, 2026
MASTERN PREMIER REIT 1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 730.00 | 730.00 | 715.00 | 721.00 | 721.00 | -0.41% | 8,298 |
| Nov 3, 2026 | 737.00 | 745.00 | 711.00 | 724.00 | 724.00 | -0.41% | 5,001 |
| Nov 2, 2026 | 737.00 | 737.00 | 701.00 | 727.00 | 727.00 | -1.36% | 19,053 |
| Oct 30, 2026 | 739.00 | 741.00 | 720.00 | 737.00 | 737.00 | -0.27% | 2,354 |
| Oct 29, 2026 | 719.00 | 766.00 | 719.00 | 739.00 | 739.00 | 2.35% | 18,273 |
| Oct 28, 2026 | 734.00 | 734.00 | 712.00 | 722.00 | 722.00 | -1.63% | 23,856 |
| Oct 27, 2026 | 735.00 | 750.00 | 720.00 | 734.00 | 734.00 | -0.14% | 34,787 |
| Oct 26, 2026 | 747.00 | 747.00 | 720.00 | 735.00 | 735.00 | 0.68% | 38,934 |
| Oct 23, 2026 | 733.00 | 733.00 | 700.00 | 730.00 | 730.00 | 0.69% | 92,099 |
| Oct 22, 2026 | 734.00 | 735.00 | 707.00 | 725.00 | 725.00 | 1.68% | 19,254 |
| Oct 21, 2026 | 732.00 | 732.00 | 711.00 | 713.00 | 713.00 | -0.83% | 16,399 |
| Oct 20, 2026 | 740.00 | 749.00 | 710.00 | 719.00 | 719.00 | -2.18% | 22,668 |
| Oct 19, 2026 | 772.00 | 772.00 | 735.00 | 735.00 | 735.00 | -2.00% | 20,176 |
| Oct 16, 2026 | 775.00 | 775.00 | 717.00 | 750.00 | 750.00 | 0.54% | 8,918 |
| Oct 15, 2026 | 780.00 | 780.00 | 731.00 | 746.00 | 746.00 | -3.12% | 7,620 |
| Oct 14, 2026 | 777.00 | 777.00 | 740.00 | 770.00 | 770.00 | 1.85% | 6,983 |
| Oct 13, 2026 | 792.00 | 799.00 | 750.00 | 756.00 | 756.00 | -4.55% | 16,211 |
| Oct 12, 2026 | 790.00 | 792.00 | 774.00 | 792.00 | 792.00 | 1.67% | 9,817 |
| Oct 8, 2026 | 779.00 | 787.00 | 764.00 | 779.00 | 779.00 | -0.26% | 6,778 |
| 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 |