MASTERN PREMIER REIT 1 Co., Ltd. (KRX:357430)
South Korea
· Delayed Price · Currency is KRW 1,458.00
-37.00 (-2.47%)
Last updated: Mar 9, 2026, 2:48 PM KST
MASTERN PREMIER REIT 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,460.00 | -2.34% | 78,860 |
| Mar 6, 2026 | 1,500.00 | 1,507.00 | 1,491.00 | 1,495.00 | 1,495.00 | -0.33% | 31,951 |
| Mar 5, 2026 | 1,485.00 | 1,509.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1.76% | 35,099 |
| Mar 4, 2026 | 1,505.00 | 1,510.00 | 1,467.00 | 1,474.00 | 1,474.00 | -2.38% | 79,675 |
| Mar 3, 2026 | 1,540.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.95% | 54,305 |
| Feb 27, 2026 | 1,555.00 | 1,555.00 | 1,539.00 | 1,540.00 | 1,540.00 | -0.52% | 35,627 |
| Feb 26, 2026 | 1,573.00 | 1,573.00 | 1,540.00 | 1,548.00 | 1,548.00 | -0.77% | 63,272 |
| Feb 25, 2026 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.58% | 118,128 |
| Feb 24, 2026 | 1,598.00 | 1,598.00 | 1,576.00 | 1,585.00 | 1,585.00 | -0.44% | 37,778 |
| Feb 23, 2026 | 1,608.00 | 1,608.00 | 1,585.00 | 1,592.00 | 1,592.00 | - | 40,725 |
| Feb 20, 2026 | 1,600.00 | 1,600.00 | 1,561.00 | 1,592.00 | 1,592.00 | -0.75% | 47,362 |
| Feb 19, 2026 | 1,607.00 | 1,609.00 | 1,597.00 | 1,604.00 | 1,604.00 | - | 24,611 |
| Feb 13, 2026 | 1,589.00 | 1,638.00 | 1,585.00 | 1,604.00 | 1,604.00 | 1.01% | 46,645 |
| Feb 12, 2026 | 1,584.00 | 1,598.00 | 1,581.00 | 1,588.00 | 1,588.00 | 0.38% | 48,246 |
| Feb 11, 2026 | 1,582.00 | 1,592.00 | 1,579.00 | 1,582.00 | 1,582.00 | 0.06% | 53,520 |
| Feb 10, 2026 | 1,578.00 | 1,583.00 | 1,576.00 | 1,581.00 | 1,581.00 | 0.25% | 13,268 |
| Feb 9, 2026 | 1,577.00 | 1,599.00 | 1,575.00 | 1,577.00 | 1,577.00 | - | 15,947 |
| Feb 6, 2026 | 1,571.00 | 1,594.00 | 1,566.00 | 1,577.00 | 1,577.00 | 0.38% | 23,044 |
| Feb 5, 2026 | 1,573.00 | 1,573.00 | 1,570.00 | 1,571.00 | 1,571.00 | 0.06% | 8,713 |
| Feb 4, 2026 | 1,581.00 | 1,585.00 | 1,566.00 | 1,570.00 | 1,570.00 | -0.57% | 78,183 |
| Feb 3, 2026 | 1,575.00 | 1,580.00 | 1,572.00 | 1,579.00 | 1,579.00 | 0.25% | 31,129 |
| Feb 2, 2026 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.44% | 28,661 |
| Jan 30, 2026 | 1,578.00 | 1,585.00 | 1,570.00 | 1,582.00 | 1,582.00 | 0.32% | 40,759 |
| Jan 29, 2026 | 1,575.00 | 1,577.00 | 1,563.00 | 1,577.00 | 1,577.00 | -0.19% | 59,099 |
| Jan 28, 2026 | 1,595.00 | 1,595.00 | 1,579.00 | 1,580.00 | 1,580.00 | -0.94% | 70,104 |
| Jan 27, 2026 | 1,601.00 | 1,602.00 | 1,577.00 | 1,595.00 | 1,595.00 | -0.25% | 55,610 |
| Jan 26, 2026 | 1,629.00 | 1,629.00 | 1,599.00 | 1,599.00 | 1,599.00 | -1.54% | 73,431 |
| Jan 23, 2026 | 1,624.00 | 1,631.00 | 1,615.00 | 1,624.00 | 1,624.00 | 0.06% | 79,501 |
| Jan 22, 2026 | 1,626.00 | 1,626.00 | 1,620.00 | 1,623.00 | 1,623.00 | -0.18% | 30,546 |
| Jan 21, 2026 | 1,625.00 | 1,626.00 | 1,618.00 | 1,626.00 | 1,626.00 | - | 28,245 |
| Jan 20, 2026 | 1,625.00 | 1,635.00 | 1,620.00 | 1,626.00 | 1,626.00 | 0.12% | 39,613 |
| Jan 19, 2026 | 1,635.00 | 1,635.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.92% | 51,087 |
| Jan 16, 2026 | 1,641.00 | 1,643.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.06% | 19,153 |
| Jan 15, 2026 | 1,645.00 | 1,648.00 | 1,638.00 | 1,640.00 | 1,640.00 | -0.24% | 45,757 |
| Jan 14, 2026 | 1,646.00 | 1,646.00 | 1,643.00 | 1,644.00 | 1,644.00 | -0.12% | 15,251 |
| Jan 13, 2026 | 1,650.00 | 1,652.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.18% | 44,927 |
| Jan 12, 2026 | 1,657.00 | 1,657.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.42% | 20,845 |
| Jan 9, 2026 | 1,646.00 | 1,657.00 | 1,646.00 | 1,656.00 | 1,656.00 | 0.18% | 22,871 |
| Jan 8, 2026 | 1,655.00 | 1,660.00 | 1,647.00 | 1,653.00 | 1,653.00 | -0.12% | 52,670 |
| Jan 7, 2026 | 1,659.00 | 1,659.00 | 1,651.00 | 1,655.00 | 1,655.00 | -0.18% | 23,356 |
| Jan 6, 2026 | 1,654.00 | 1,658.00 | 1,650.00 | 1,658.00 | 1,658.00 | 0.24% | 24,622 |
| Jan 5, 2026 | 1,659.00 | 1,660.00 | 1,650.00 | 1,654.00 | 1,654.00 | -0.30% | 75,715 |
| Jan 2, 2026 | 1,647.00 | 1,659.00 | 1,643.00 | 1,659.00 | 1,659.00 | 0.73% | 16,648 |
| Dec 30, 2025 | 1,641.00 | 1,647.00 | 1,640.00 | 1,647.00 | 1,647.00 | 0.43% | 14,308 |
| Dec 29, 2025 | 1,646.00 | 1,646.00 | 1,638.00 | 1,640.00 | 1,640.00 | -0.18% | 42,864 |
| Dec 26, 2025 | 1,644.00 | 1,644.00 | 1,635.00 | 1,643.00 | 1,643.00 | 0.06% | 71,405 |
| Dec 24, 2025 | 1,640.00 | 1,643.00 | 1,635.00 | 1,642.00 | 1,642.00 | 0.18% | 20,256 |
| Dec 23, 2025 | 1,638.00 | 1,639.00 | 1,630.00 | 1,639.00 | 1,639.00 | 0.06% | 31,249 |
| Dec 22, 2025 | 1,623.00 | 1,638.00 | 1,610.00 | 1,638.00 | 1,638.00 | 0.92% | 24,651 |
| Dec 19, 2025 | 1,613.00 | 1,624.00 | 1,610.00 | 1,623.00 | 1,623.00 | 0.62% | 14,830 |
| Dec 18, 2025 | 1,611.00 | 1,613.00 | 1,600.00 | 1,613.00 | 1,613.00 | 0.12% | 37,826 |
| Dec 17, 2025 | 1,611.00 | 1,615.00 | 1,607.00 | 1,611.00 | 1,611.00 | -0.19% | 12,833 |
| Dec 16, 2025 | 1,614.00 | 1,614.00 | 1,605.00 | 1,614.00 | 1,614.00 | - | 14,217 |
| Dec 15, 2025 | 1,613.00 | 1,614.00 | 1,605.00 | 1,614.00 | 1,614.00 | 0.06% | 21,138 |
| Dec 12, 2025 | 1,608.00 | 1,614.00 | 1,608.00 | 1,613.00 | 1,613.00 | 0.31% | 15,593 |
| Dec 11, 2025 | 1,600.00 | 1,609.00 | 1,600.00 | 1,608.00 | 1,608.00 | 0.44% | 14,930 |
| Dec 10, 2025 | 1,588.00 | 1,601.00 | 1,588.00 | 1,601.00 | 1,601.00 | 0.50% | 11,392 |
| Dec 9, 2025 | 1,583.00 | 1,596.00 | 1,583.00 | 1,593.00 | 1,593.00 | -0.25% | 17,681 |
| Dec 8, 2025 | 1,586.00 | 1,597.00 | 1,586.00 | 1,597.00 | 1,597.00 | 0.25% | 33,212 |
| Dec 5, 2025 | 1,577.00 | 1,593.00 | 1,577.00 | 1,593.00 | 1,593.00 | 0.70% | 23,047 |
| Dec 4, 2025 | 1,575.00 | 1,584.00 | 1,575.00 | 1,582.00 | 1,582.00 | -0.06% | 6,507 |
| Dec 3, 2025 | 1,572.00 | 1,583.00 | 1,565.00 | 1,583.00 | 1,583.00 | 0.32% | 15,605 |
| Dec 2, 2025 | 1,566.00 | 1,578.00 | 1,566.00 | 1,578.00 | 1,578.00 | 0.32% | 17,161 |
| Dec 1, 2025 | 1,564.00 | 1,574.00 | 1,562.00 | 1,573.00 | 1,573.00 | 0.32% | 39,235 |
| Nov 28, 2025 | 1,565.00 | 1,570.00 | 1,564.00 | 1,568.00 | 1,568.00 | - | 21,935 |
| Nov 27, 2025 | 1,567.00 | 1,573.00 | 1,566.00 | 1,568.00 | 1,568.00 | -0.44% | 9,640 |
| Nov 26, 2025 | 1,555.00 | 1,575.00 | 1,555.00 | 1,575.00 | 1,575.00 | 0.96% | 13,698 |
| Nov 25, 2025 | 1,560.00 | 1,565.00 | 1,556.00 | 1,560.00 | 1,560.00 | -0.38% | 55,379 |
| Nov 24, 2025 | 1,563.00 | 1,568.00 | 1,559.00 | 1,566.00 | 1,566.00 | 0.19% | 34,710 |
| Nov 21, 2025 | 1,564.00 | 1,564.00 | 1,550.00 | 1,563.00 | 1,563.00 | -0.06% | 22,992 |
| Nov 20, 2025 | 1,558.00 | 1,565.00 | 1,470.00 | 1,564.00 | 1,564.00 | -0.06% | 26,980 |
| Nov 19, 2025 | 1,555.00 | 1,566.00 | 1,549.00 | 1,565.00 | 1,565.00 | 0.58% | 24,719 |
| Nov 18, 2025 | 1,562.00 | 1,565.00 | 1,554.00 | 1,556.00 | 1,556.00 | -0.38% | 21,336 |
| Nov 17, 2025 | 1,563.00 | 1,567.00 | 1,550.00 | 1,562.00 | 1,562.00 | -0.06% | 39,868 |
| Nov 14, 2025 | 1,570.00 | 1,570.00 | 1,563.00 | 1,563.00 | 1,563.00 | -0.45% | 63,259 |
| Nov 13, 2025 | 1,565.00 | 1,573.00 | 1,559.00 | 1,570.00 | 1,570.00 | 0.32% | 49,327 |
| Nov 12, 2025 | 1,545.00 | 1,565.00 | 1,543.00 | 1,565.00 | 1,565.00 | 1.29% | 44,801 |
| Nov 11, 2025 | 1,545.00 | 1,559.00 | 1,537.00 | 1,545.00 | 1,545.00 | - | 38,166 |
| Nov 10, 2025 | 1,513.00 | 1,545.00 | 1,513.00 | 1,545.00 | 1,545.00 | 2.79% | 132,453 |
| Nov 7, 2025 | 1,504.00 | 1,509.00 | 1,496.00 | 1,503.00 | 1,503.00 | 0.07% | 34,059 |
| Nov 6, 2025 | 1,504.00 | 1,504.00 | 1,485.00 | 1,502.00 | 1,502.00 | 0.13% | 40,165 |
| Nov 5, 2025 | 1,507.00 | 1,507.00 | 1,494.00 | 1,500.00 | 1,500.00 | 0.07% | 13,364 |
| Nov 4, 2025 | 1,499.00 | 1,520.00 | 1,490.00 | 1,499.00 | 1,499.00 | 0.07% | 19,694 |
| Nov 3, 2025 | 1,490.00 | 1,520.00 | 1,490.00 | 1,498.00 | 1,498.00 | - | 17,059 |
| Oct 31, 2025 | 1,503.00 | 1,509.00 | 1,494.00 | 1,498.00 | 1,498.00 | - | 16,888 |
| Oct 30, 2025 | 1,495.00 | 1,508.00 | 1,490.00 | 1,498.00 | 1,498.00 | - | 96,674 |
| Oct 29, 2025 | 1,497.00 | 1,507.00 | 1,497.00 | 1,498.00 | 1,498.00 | -0.40% | 35,422 |
| Oct 28, 2025 | 1,503.00 | 1,507.00 | 1,494.00 | 1,504.00 | 1,504.00 | 0.13% | 18,980 |
| Oct 27, 2025 | 1,501.00 | 1,504.00 | 1,498.00 | 1,502.00 | 1,502.00 | 0.13% | 41,760 |
| Oct 24, 2025 | 1,503.00 | 1,503.00 | 1,489.00 | 1,500.00 | 1,500.00 | 0.81% | 20,667 |
| Oct 23, 2025 | 1,500.00 | 1,500.00 | 1,471.00 | 1,488.00 | 1,488.00 | -0.40% | 81,391 |
| Oct 22, 2025 | 1,499.00 | 1,502.00 | 1,492.00 | 1,494.00 | 1,494.00 | -0.27% | 48,532 |
| Oct 21, 2025 | 1,511.00 | 1,520.00 | 1,490.00 | 1,498.00 | 1,498.00 | -0.79% | 89,073 |
| Oct 20, 2025 | 1,507.00 | 1,510.00 | 1,495.00 | 1,510.00 | 1,510.00 | 0.33% | 74,463 |
| Oct 17, 2025 | 1,506.00 | 1,506.00 | 1,500.00 | 1,505.00 | 1,505.00 | - | 64,319 |
| Oct 16, 2025 | 1,514.00 | 1,514.00 | 1,502.00 | 1,505.00 | 1,505.00 | -0.53% | 39,587 |
| Oct 15, 2025 | 1,507.00 | 1,515.00 | 1,501.00 | 1,513.00 | 1,513.00 | 0.46% | 31,773 |
| Oct 14, 2025 | 1,520.00 | 1,520.00 | 1,501.00 | 1,506.00 | 1,506.00 | - | 27,505 |
| Oct 13, 2025 | 1,519.00 | 1,519.00 | 1,505.00 | 1,506.00 | 1,506.00 | -0.40% | 19,586 |
| Oct 10, 2025 | 1,519.00 | 1,519.00 | 1,508.00 | 1,512.00 | 1,512.00 | -0.33% | 50,690 |