MASTERN PREMIER REIT 1 Co., Ltd. (KRX:357430)
South Korea · Delayed Price · Currency is KRW 620.00
+11.00 (1.81%)
At close: Jul 21, 2026
MASTERN PREMIER REIT 1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 650.00 | 650.00 | 560.00 | 609.00 | 609.00 | -6.31% | 63,100 |
| Jul 16, 2026 | 624.00 | 675.00 | 600.00 | 650.00 | 650.00 | 4.84% | 45,092 |
| 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% | 908,437 |
| 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% | 35,668 |
| 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 |
| Jun 26, 2026 | 530.00 | 535.00 | 500.00 | 509.00 | 509.00 | -4.32% | 285,565 |
| Jun 25, 2026 | 563.00 | 573.00 | 531.00 | 532.00 | 532.00 | -5.51% | 234,365 |
| Jun 24, 2026 | 599.00 | 599.00 | 563.00 | 563.00 | 563.00 | -3.10% | 49,843 |
| Jun 23, 2026 | 609.00 | 609.00 | 581.00 | 581.00 | 581.00 | -4.60% | 62,307 |
| Jun 22, 2026 | 654.00 | 654.00 | 608.00 | 609.00 | 609.00 | -3.94% | 59,585 |
| Jun 19, 2026 | 650.00 | 650.00 | 634.00 | 634.00 | 634.00 | -2.46% | 65,080 |
| Jun 18, 2026 | 668.00 | 669.00 | 648.00 | 650.00 | 650.00 | -2.55% | 87,357 |
| Jun 17, 2026 | 669.00 | 669.00 | 663.00 | 667.00 | 667.00 | -0.30% | 17,970 |
| Jun 16, 2026 | 667.00 | 674.00 | 663.00 | 669.00 | 669.00 | 0.30% | 19,234 |
| Jun 15, 2026 | 679.00 | 682.00 | 664.00 | 667.00 | 667.00 | -1.33% | 110,513 |
| Jun 12, 2026 | 687.00 | 687.00 | 670.00 | 676.00 | 676.00 | 0.15% | 58,400 |
| Jun 11, 2026 | 710.00 | 710.00 | 663.00 | 675.00 | 675.00 | -3.30% | 111,918 |
| Jun 10, 2026 | 709.00 | 709.00 | 693.00 | 698.00 | 698.00 | -0.71% | 35,155 |
| Jun 9, 2026 | 707.00 | 710.00 | 695.00 | 703.00 | 703.00 | -0.42% | 32,131 |
| Jun 8, 2026 | 709.00 | 709.00 | 695.00 | 706.00 | 706.00 | -0.28% | 45,042 |
| Jun 5, 2026 | 706.00 | 710.00 | 699.00 | 708.00 | 708.00 | 0.14% | 34,595 |
| Jun 4, 2026 | 720.00 | 720.00 | 692.00 | 707.00 | 707.00 | 0.14% | 28,281 |
| 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 |