MASTERN PREMIER REIT 1 Co., Ltd. (KRX:357430)
South Korea · Delayed Price · Currency is KRW 1,432.00
-7.00 (-0.49%)
Last updated: Apr 16, 2026, 1:03 PM KST
MASTERN PREMIER REIT 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,725 |
| 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% | 19,453 |
| Apr 6, 2026 | 1,429.00 | 1,429.00 | 1,418.00 | 1,425.00 | 1,425.00 | -0.28% | 26,785 |
| Apr 3, 2026 | 1,426.00 | 1,490.00 | 1,424.00 | 1,429.00 | 1,429.00 | 0.63% | 19,902 |
| 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% | 26,986 |
| Mar 30, 2026 | 1,406.00 | 1,454.00 | 1,406.00 | 1,442.00 | 1,442.00 | -3.61% | 23,152 |
| Mar 27, 2026 | 1,486.00 | 1,496.00 | 1,481.00 | 1,496.00 | 1,435.00 | 0.67% | 38,641 |
| Mar 26, 2026 | 1,485.00 | 1,490.00 | 1,483.00 | 1,486.00 | 1,425.41 | 0.07% | 22,961 |
| Mar 25, 2026 | 1,471.00 | 1,485.00 | 1,471.00 | 1,485.00 | 1,424.45 | 0.75% | 12,229 |
| Mar 24, 2026 | 1,473.00 | 1,478.00 | 1,459.00 | 1,474.00 | 1,413.90 | 0.07% | 40,417 |
| Mar 23, 2026 | 1,485.00 | 1,485.00 | 1,469.00 | 1,473.00 | 1,412.94 | -0.81% | 21,068 |
| Mar 20, 2026 | 1,486.00 | 1,491.00 | 1,484.00 | 1,485.00 | 1,424.45 | 0.07% | 8,363 |
| Mar 19, 2026 | 1,483.00 | 1,485.00 | 1,480.00 | 1,484.00 | 1,423.49 | - | 19,763 |
| Mar 18, 2026 | 1,488.00 | 1,501.00 | 1,463.00 | 1,484.00 | 1,423.49 | -0.27% | 59,000 |
| Mar 17, 2026 | 1,474.00 | 1,499.00 | 1,474.00 | 1,488.00 | 1,427.33 | 1.16% | 18,034 |
| Mar 16, 2026 | 1,471.00 | 1,474.00 | 1,465.00 | 1,471.00 | 1,411.02 | - | 21,380 |
| Mar 13, 2026 | 1,460.00 | 1,471.00 | 1,460.00 | 1,471.00 | 1,411.02 | 0.34% | 18,989 |
| Mar 12, 2026 | 1,471.00 | 1,480.00 | 1,465.00 | 1,466.00 | 1,406.22 | -0.07% | 16,526 |
| Mar 11, 2026 | 1,463.00 | 1,484.00 | 1,459.00 | 1,467.00 | 1,407.18 | 0.27% | 40,154 |
| Mar 10, 2026 | 1,460.00 | 1,472.00 | 1,459.00 | 1,463.00 | 1,403.35 | 0.21% | 27,971 |
| Mar 9, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,400.47 | -2.34% | 79,260 |
| Mar 6, 2026 | 1,500.00 | 1,507.00 | 1,491.00 | 1,495.00 | 1,434.04 | -0.33% | 31,956 |
| Mar 5, 2026 | 1,485.00 | 1,509.00 | 1,485.00 | 1,500.00 | 1,438.84 | 1.76% | 35,099 |
| Mar 4, 2026 | 1,505.00 | 1,510.00 | 1,467.00 | 1,474.00 | 1,413.90 | -2.38% | 79,675 |
| Mar 3, 2026 | 1,540.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,448.43 | -1.95% | 54,337 |
| Feb 27, 2026 | 1,555.00 | 1,555.00 | 1,539.00 | 1,540.00 | 1,477.21 | -0.52% | 35,627 |
| Feb 26, 2026 | 1,573.00 | 1,573.00 | 1,540.00 | 1,548.00 | 1,484.88 | -0.77% | 63,272 |
| Feb 25, 2026 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,496.39 | -1.58% | 118,128 |
| Feb 24, 2026 | 1,598.00 | 1,598.00 | 1,576.00 | 1,585.00 | 1,520.37 | -0.44% | 37,781 |
| Feb 23, 2026 | 1,608.00 | 1,608.00 | 1,585.00 | 1,592.00 | 1,527.09 | - | 40,725 |
| Feb 20, 2026 | 1,600.00 | 1,600.00 | 1,561.00 | 1,592.00 | 1,527.09 | -0.75% | 47,362 |
| Feb 19, 2026 | 1,607.00 | 1,609.00 | 1,597.00 | 1,604.00 | 1,538.60 | - | 24,611 |
| Feb 13, 2026 | 1,589.00 | 1,638.00 | 1,585.00 | 1,604.00 | 1,538.60 | 1.01% | 46,645 |
| Feb 12, 2026 | 1,584.00 | 1,598.00 | 1,581.00 | 1,588.00 | 1,523.25 | 0.38% | 48,246 |
| Feb 11, 2026 | 1,582.00 | 1,592.00 | 1,579.00 | 1,582.00 | 1,517.49 | 0.06% | 53,520 |
| Feb 10, 2026 | 1,578.00 | 1,583.00 | 1,576.00 | 1,581.00 | 1,516.53 | 0.25% | 13,268 |
| Feb 9, 2026 | 1,577.00 | 1,599.00 | 1,575.00 | 1,577.00 | 1,512.70 | - | 15,947 |
| Feb 6, 2026 | 1,571.00 | 1,594.00 | 1,566.00 | 1,577.00 | 1,512.70 | 0.38% | 23,044 |
| Feb 5, 2026 | 1,573.00 | 1,573.00 | 1,570.00 | 1,571.00 | 1,506.94 | 0.06% | 8,713 |
| Feb 4, 2026 | 1,581.00 | 1,585.00 | 1,566.00 | 1,570.00 | 1,505.98 | -0.57% | 78,183 |
| Feb 3, 2026 | 1,575.00 | 1,580.00 | 1,572.00 | 1,579.00 | 1,514.62 | 0.25% | 31,129 |
| Feb 2, 2026 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,510.78 | -0.44% | 28,661 |
| Jan 30, 2026 | 1,578.00 | 1,585.00 | 1,570.00 | 1,582.00 | 1,517.49 | 0.32% | 40,759 |