MASTERN PREMIER REIT 1 Co., Ltd. (KRX:357430)
South Korea
· Delayed Price · Currency is KRW 1,588.00
+6.00 (0.38%)
Last updated: Dec 5, 2025, 2:07 PM KST
MASTERN PREMIER REIT 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,511.00 | 1,522.00 | 1,510.00 | 1,517.00 | 1,517.00 | 0.20% | 17,882 |
| Oct 1, 2025 | 1,521.00 | 1,528.00 | 1,512.00 | 1,514.00 | 1,514.00 | -0.39% | 42,071 |
| Sep 30, 2025 | 1,524.00 | 1,528.00 | 1,513.00 | 1,520.00 | 1,520.00 | -0.26% | 38,702 |
| Sep 29, 2025 | 1,525.00 | 1,535.00 | 1,506.00 | 1,524.00 | 1,524.00 | -2.81% | 175,174 |
| Sep 26, 2025 | 1,565.00 | 1,568.00 | 1,563.00 | 1,568.00 | 1,472.00 | 0.19% | 26,099 |
| Sep 25, 2025 | 1,563.00 | 1,565.00 | 1,558.00 | 1,565.00 | 1,469.18 | 0.19% | 14,872 |
| Sep 24, 2025 | 1,562.00 | 1,562.00 | 1,550.00 | 1,562.00 | 1,466.37 | 0.06% | 86,251 |
| Sep 23, 2025 | 1,562.00 | 1,565.00 | 1,559.00 | 1,561.00 | 1,465.43 | - | 53,809 |
| Sep 22, 2025 | 1,569.00 | 1,569.00 | 1,561.00 | 1,561.00 | 1,465.43 | -0.45% | 38,411 |
| Sep 19, 2025 | 1,564.00 | 1,568.00 | 1,560.00 | 1,568.00 | 1,472.00 | 0.32% | 20,313 |
| Sep 18, 2025 | 1,564.00 | 1,568.00 | 1,558.00 | 1,563.00 | 1,467.31 | - | 28,340 |
| Sep 17, 2025 | 1,565.00 | 1,568.00 | 1,557.00 | 1,563.00 | 1,467.31 | -0.13% | 53,527 |
| Sep 16, 2025 | 1,567.00 | 1,571.00 | 1,561.00 | 1,565.00 | 1,469.18 | -0.13% | 28,461 |
| Sep 15, 2025 | 1,563.00 | 1,567.00 | 1,555.00 | 1,567.00 | 1,471.06 | 0.13% | 37,376 |
| Sep 12, 2025 | 1,567.00 | 1,567.00 | 1,561.00 | 1,565.00 | 1,469.18 | -0.06% | 12,015 |
| Sep 11, 2025 | 1,570.00 | 1,570.00 | 1,559.00 | 1,566.00 | 1,470.12 | -0.06% | 44,179 |
| Sep 10, 2025 | 1,559.00 | 1,568.00 | 1,559.00 | 1,567.00 | 1,471.06 | 0.58% | 45,908 |
| Sep 9, 2025 | 1,548.00 | 1,560.00 | 1,547.00 | 1,558.00 | 1,462.61 | 0.65% | 57,562 |
| Sep 8, 2025 | 1,546.00 | 1,549.00 | 1,543.00 | 1,548.00 | 1,453.22 | 0.19% | 39,220 |
| Sep 5, 2025 | 1,536.00 | 1,550.00 | 1,527.00 | 1,545.00 | 1,450.41 | 0.65% | 23,850 |
| Sep 4, 2025 | 1,526.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,441.02 | 0.66% | 28,063 |
| Sep 3, 2025 | 1,526.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,431.63 | -0.13% | 51,165 |
| Sep 2, 2025 | 1,525.00 | 1,528.00 | 1,524.00 | 1,527.00 | 1,433.51 | 0.20% | 25,665 |
| Sep 1, 2025 | 1,524.00 | 1,528.00 | 1,523.00 | 1,524.00 | 1,430.69 | - | 12,027 |
| Aug 29, 2025 | 1,528.00 | 1,528.00 | 1,524.00 | 1,524.00 | 1,430.69 | -0.20% | 46,523 |
| Aug 28, 2025 | 1,527.00 | 1,530.00 | 1,524.00 | 1,527.00 | 1,433.51 | 0.07% | 31,553 |
| Aug 27, 2025 | 1,525.00 | 1,530.00 | 1,524.00 | 1,526.00 | 1,432.57 | -0.20% | 31,972 |
| Aug 26, 2025 | 1,529.00 | 1,540.00 | 1,523.00 | 1,529.00 | 1,435.39 | 0.07% | 43,115 |
| Aug 25, 2025 | 1,527.00 | 1,543.00 | 1,527.00 | 1,528.00 | 1,434.45 | 0.13% | 7,954 |
| Aug 22, 2025 | 1,525.00 | 1,543.00 | 1,523.00 | 1,526.00 | 1,432.57 | 0.13% | 35,937 |
| Aug 21, 2025 | 1,520.00 | 1,524.00 | 1,516.00 | 1,524.00 | 1,430.69 | 0.26% | 17,659 |
| Aug 20, 2025 | 1,531.00 | 1,531.00 | 1,516.00 | 1,520.00 | 1,426.94 | -0.65% | 25,241 |
| Aug 19, 2025 | 1,540.00 | 1,540.00 | 1,525.00 | 1,530.00 | 1,436.33 | -0.58% | 10,992 |
| Aug 18, 2025 | 1,542.00 | 1,542.00 | 1,532.00 | 1,539.00 | 1,444.78 | -0.19% | 13,824 |
| Aug 14, 2025 | 1,540.00 | 1,553.00 | 1,526.00 | 1,542.00 | 1,447.59 | 0.19% | 26,080 |
| Aug 13, 2025 | 1,541.00 | 1,541.00 | 1,530.00 | 1,539.00 | 1,444.78 | -0.13% | 23,801 |
| Aug 12, 2025 | 1,541.00 | 1,542.00 | 1,525.00 | 1,541.00 | 1,446.65 | - | 36,737 |
| Aug 11, 2025 | 1,559.00 | 1,570.00 | 1,535.00 | 1,541.00 | 1,446.65 | -1.09% | 25,614 |
| Aug 8, 2025 | 1,560.00 | 1,560.00 | 1,553.00 | 1,558.00 | 1,462.61 | -0.06% | 20,179 |
| Aug 7, 2025 | 1,560.00 | 1,570.00 | 1,557.00 | 1,559.00 | 1,463.55 | - | 32,085 |
| Aug 6, 2025 | 1,542.00 | 1,559.00 | 1,536.00 | 1,559.00 | 1,463.55 | 1.17% | 127,074 |
| Aug 5, 2025 | 1,539.00 | 1,543.00 | 1,531.00 | 1,541.00 | 1,446.65 | 0.13% | 17,201 |
| Aug 4, 2025 | 1,552.00 | 1,552.00 | 1,517.00 | 1,539.00 | 1,444.78 | 0.26% | 37,563 |
| Aug 1, 2025 | 1,534.00 | 1,535.00 | 1,516.00 | 1,535.00 | 1,441.02 | 0.13% | 30,479 |
| Jul 31, 2025 | 1,527.00 | 1,543.00 | 1,525.00 | 1,533.00 | 1,439.14 | 0.33% | 41,291 |
| Jul 30, 2025 | 1,531.00 | 1,565.00 | 1,520.00 | 1,528.00 | 1,434.45 | -0.13% | 45,092 |
| Jul 29, 2025 | 1,530.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,436.33 | -0.07% | 48,935 |
| Jul 28, 2025 | 1,540.00 | 1,559.00 | 1,525.00 | 1,531.00 | 1,437.27 | -0.65% | 47,605 |
| Jul 25, 2025 | 1,539.00 | 1,550.00 | 1,529.00 | 1,541.00 | 1,446.65 | 0.13% | 33,574 |
| Jul 24, 2025 | 1,538.00 | 1,540.00 | 1,522.00 | 1,539.00 | 1,444.78 | 0.13% | 24,543 |
| Jul 23, 2025 | 1,533.00 | 1,540.00 | 1,506.00 | 1,537.00 | 1,442.90 | 0.13% | 37,734 |
| Jul 22, 2025 | 1,500.00 | 1,600.00 | 1,486.00 | 1,535.00 | 1,441.02 | 2.40% | 206,736 |
| Jul 21, 2025 | 1,481.00 | 1,499.00 | 1,479.00 | 1,499.00 | 1,407.22 | 1.22% | 60,751 |
| Jul 18, 2025 | 1,473.00 | 1,482.00 | 1,466.00 | 1,481.00 | 1,390.33 | 0.68% | 11,821 |
| Jul 17, 2025 | 1,478.00 | 1,478.00 | 1,465.00 | 1,471.00 | 1,380.94 | -0.47% | 11,331 |
| Jul 16, 2025 | 1,479.00 | 1,480.00 | 1,463.00 | 1,478.00 | 1,387.51 | -0.14% | 48,655 |
| Jul 15, 2025 | 1,457.00 | 1,480.00 | 1,449.00 | 1,480.00 | 1,389.39 | 1.58% | 123,452 |
| Jul 14, 2025 | 1,449.00 | 1,457.00 | 1,444.00 | 1,457.00 | 1,367.80 | 0.55% | 75,666 |
| Jul 11, 2025 | 1,449.00 | 1,450.00 | 1,442.00 | 1,449.00 | 1,360.29 | - | 35,832 |