MASTERN PREMIER REIT 1 Co., Ltd. (KRX:357430)
South Korea · Delayed Price · Currency is KRW 1,117.00
-12.00 (-1.06%)
Last updated: May 7, 2026, 1:54 PM KST
MASTERN PREMIER REIT 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,132.00 | 1,132.00 | 1,101.00 | 1,121.00 | 1,121.00 | -0.71% | 93,867 |
| 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% | 87,800 |
| Apr 29, 2026 | 1,373.00 | 1,373.00 | 1,214.00 | 1,236.00 | 1,236.00 | -9.85% | 378,017 |
| Apr 28, 2026 | 1,419.00 | 1,419.00 | 1,371.00 | 1,371.00 | 1,371.00 | -3.45% | 200,041 |
| 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% | 104,356 |
| 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% | 4,725 |
| 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 |