MASTERN PREMIER REIT 1 Co., Ltd. 357430
KRX · South Korea · Finance
KRW 794.00-7.00 (-0.87%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 794.00 | -0.87% | KRW 812.00 | KRW 812.00 | KRW 711.00 | 125.07K |
| 2026-10-01 | KRW 801.00 | -3.03% | KRW 827.00 | KRW 829.00 | KRW 790.00 | 17.66K |
| 2026-09-30 | KRW 826.00 | -4.07% | KRW 832.00 | KRW 857.00 | KRW 825.00 | 37.41K |
| 2026-09-29 | KRW 861.00 | -3.26% | KRW 890.00 | KRW 890.00 | KRW 850.00 | 14.24K |
| 2026-09-28 | KRW 890.00 | +0.56% | KRW 887.00 | KRW 900.00 | KRW 873.00 | 12.86K |
| 2026-09-23 | KRW 885.00 | -0.67% | KRW 896.00 | KRW 896.00 | KRW 885.00 | 12.20K |
| 2026-09-22 | KRW 891.00 | -1.55% | KRW 916.00 | KRW 916.00 | KRW 890.00 | 24.40K |
| 2026-09-21 | KRW 905.00 | -0.66% | KRW 911.00 | KRW 916.00 | KRW 895.00 | 17.14K |
| 2026-09-18 | KRW 911.00 | -1.41% | KRW 931.00 | KRW 931.00 | KRW 910.00 | 9.41K |
| 2026-09-17 | KRW 924.00 | -0.11% | KRW 937.00 | KRW 937.00 | KRW 920.00 | 4.64K |
| 2026-09-16 | KRW 925.00 | -2.53% | KRW 955.00 | KRW 955.00 | KRW 925.00 | 26.40K |
| 2026-09-15 | KRW 949.00 | +0.96% | KRW 972.00 | KRW 972.00 | KRW 936.00 | 5.30K |
| 2026-09-14 | KRW 940.00 | -1.57% | KRW 955.00 | KRW 956.00 | KRW 939.00 | 8.64K |
| 2026-09-11 | KRW 955.00 | -2.15% | KRW 976.00 | KRW 976.00 | KRW 950.00 | 24.63K |
| 2026-09-10 | KRW 976.00 | -0.81% | KRW 984.00 | KRW 984.00 | KRW 974.00 | 7.89K |
| 2026-09-09 | KRW 984.00 | +0.41% | KRW 985.00 | KRW 997.00 | KRW 974.00 | 18.58K |
| 2026-09-08 | KRW 980.00 | 0.00% | KRW 981.00 | KRW 1,006.00 | KRW 976.00 | 12.27K |
| 2026-09-07 | KRW 980.00 | +1.03% | KRW 967.00 | KRW 1,010.00 | KRW 960.00 | 20.21K |
| 2026-09-04 | KRW 970.00 | +1.04% | KRW 960.00 | KRW 977.00 | KRW 952.00 | 34.32K |
| 2026-09-03 | KRW 960.00 | +1.05% | KRW 961.00 | KRW 961.00 | KRW 929.00 | 14.28K |
| 2026-09-02 | KRW 950.00 | +2.15% | KRW 931.00 | KRW 950.00 | KRW 910.00 | 34.77K |
| 2026-09-01 | KRW 930.00 | +0.87% | KRW 922.00 | KRW 931.00 | KRW 910.00 | 15.50K |
| 2026-08-31 | KRW 922.00 | +1.65% | KRW 893.00 | KRW 926.00 | KRW 893.00 | 20.35K |
| 2026-08-28 | KRW 907.00 | +2.14% | KRW 911.00 | KRW 911.00 | KRW 889.00 | 11.80K |
| 2026-08-27 | KRW 888.00 | +0.91% | KRW 883.00 | KRW 960.00 | KRW 871.00 | 23.44K |
| 2026-08-26 | KRW 880.00 | -0.11% | KRW 881.00 | KRW 885.00 | KRW 877.00 | 7.28K |
| 2026-08-25 | KRW 881.00 | +0.69% | KRW 876.00 | KRW 893.00 | KRW 860.00 | 5.44K |
| 2026-08-24 | KRW 875.00 | +0.57% | KRW 980.00 | KRW 980.00 | KRW 863.00 | 19.97K |
| 2026-08-21 | KRW 870.00 | 0.00% | KRW 874.00 | KRW 899.00 | KRW 863.00 | 47.99K |
| 2026-08-20 | KRW 870.00 | 0.00% | KRW 871.00 | KRW 872.00 | KRW 859.00 | 22.30K |
| 2026-08-19 | KRW 870.00 | -0.80% | KRW 877.00 | KRW 877.00 | KRW 854.00 | 17.77K |
| 2026-08-18 | KRW 877.00 | +1.27% | KRW 866.00 | KRW 881.00 | KRW 858.00 | 16.25K |
| 2026-08-14 | KRW 866.00 | -1.03% | KRW 875.00 | KRW 880.00 | KRW 851.00 | 35.42K |
| 2026-08-13 | KRW 875.00 | -1.46% | KRW 888.00 | KRW 888.00 | KRW 855.00 | 30.14K |
| 2026-08-12 | KRW 888.00 | +2.42% | KRW 870.00 | KRW 897.00 | KRW 856.00 | 93.62K |
| 2026-08-11 | KRW 867.00 | -0.80% | KRW 881.00 | KRW 881.00 | KRW 850.00 | 96.06K |
| 2026-08-10 | KRW 874.00 | -0.68% | KRW 880.00 | KRW 889.00 | KRW 840.00 | 93.54K |
| 2026-08-07 | KRW 880.00 | +0.23% | KRW 878.00 | KRW 889.00 | KRW 851.00 | 11.61K |
| 2026-08-06 | KRW 878.00 | -1.90% | KRW 895.00 | KRW 909.00 | KRW 847.00 | 17.92K |
| 2026-08-05 | KRW 895.00 | -0.67% | KRW 875.00 | KRW 929.00 | KRW 875.00 | 33.93K |
| 2026-08-04 | KRW 901.00 | +7.26% | KRW 948.00 | KRW 948.00 | KRW 865.00 | 107.34K |
| 2026-08-03 | KRW 840.00 | +24.08% | KRW 700.00 | KRW 863.00 | KRW 700.00 | 204.00K |
| 2026-07-31 | KRW 677.00 | +0.74% | KRW 679.00 | KRW 686.00 | KRW 670.00 | 12.21K |
| 2026-07-30 | KRW 672.00 | +3.23% | KRW 651.00 | KRW 678.00 | KRW 651.00 | 8.16K |
| 2026-07-29 | KRW 651.00 | -9.21% | KRW 717.00 | KRW 735.00 | KRW 650.00 | 19.40K |
| 2026-07-28 | KRW 717.00 | -0.97% | KRW 724.00 | KRW 725.00 | KRW 653.00 | 43.50K |
| 2026-07-27 | KRW 724.00 | +7.74% | KRW 672.00 | KRW 724.00 | KRW 642.00 | 46.23K |
| 2026-07-24 | KRW 672.00 | +7.35% | KRW 627.00 | KRW 748.00 | KRW 627.00 | 126.00K |
| 2026-07-23 | KRW 626.00 | +0.16% | KRW 633.00 | KRW 644.00 | KRW 611.00 | 36.33K |
| 2026-07-22 | KRW 625.00 | +0.81% | KRW 627.00 | KRW 630.00 | KRW 600.00 | 29.29K |
| 2026-07-21 | KRW 620.00 | +1.81% | KRW 609.00 | KRW 624.00 | KRW 600.00 | 13.50K |
| 2026-07-20 | KRW 609.00 | -6.31% | KRW 650.00 | KRW 650.00 | KRW 560.00 | 63.70K |
| 2026-07-16 | KRW 650.00 | +4.84% | KRW 624.00 | KRW 675.00 | KRW 600.00 | 45.12K |
| 2026-07-15 | KRW 620.00 | +0.65% | KRW 625.00 | KRW 635.00 | KRW 600.00 | 51.42K |
| 2026-07-14 | KRW 616.00 | -10.47% | KRW 706.00 | KRW 729.00 | KRW 616.00 | 138.94K |
| 2026-07-13 | KRW 688.00 | -11.00% | KRW 870.00 | KRW 1,004.00 | KRW 675.00 | 910.25K |
| 2026-07-10 | KRW 773.00 | +29.92% | KRW 606.00 | KRW 773.00 | KRW 606.00 | 350.84K |
| 2026-07-09 | KRW 595.00 | -0.83% | KRW 600.00 | KRW 620.00 | KRW 580.00 | 7.53K |
| 2026-07-08 | KRW 600.00 | +3.27% | KRW 596.00 | KRW 610.00 | KRW 571.00 | 26.87K |
| 2026-07-07 | KRW 581.00 | +8.40% | KRW 536.00 | KRW 589.00 | KRW 531.00 | 35.77K |
| 2026-07-06 | KRW 536.00 | +0.56% | KRW 538.00 | KRW 540.00 | KRW 531.00 | 52.65K |
| 2026-07-03 | KRW 533.00 | -1.11% | KRW 541.00 | KRW 545.00 | KRW 522.00 | 30.55K |
| 2026-07-02 | KRW 539.00 | -0.92% | KRW 545.00 | KRW 545.00 | KRW 538.00 | 47.67K |
| 2026-07-01 | KRW 544.00 | +3.23% | KRW 528.00 | KRW 550.00 | KRW 521.00 | 73.13K |
| 2026-06-30 | KRW 527.00 | -1.68% | KRW 536.00 | KRW 540.00 | KRW 510.00 | 80.04K |
| 2026-06-29 | KRW 536.00 | +5.30% | KRW 506.00 | KRW 536.00 | KRW 500.00 | 75.76K |
| 2026-06-26 | KRW 509.00 | -4.32% | KRW 530.00 | KRW 535.00 | KRW 500.00 | 285.57K |
| 2026-06-25 | KRW 532.00 | -5.51% | KRW 563.00 | KRW 573.00 | KRW 531.00 | 234.37K |
| 2026-06-24 | KRW 563.00 | -3.10% | KRW 599.00 | KRW 599.00 | KRW 563.00 | 49.84K |
| 2026-06-23 | KRW 581.00 | -4.60% | KRW 609.00 | KRW 609.00 | KRW 581.00 | 62.31K |
| 2026-06-22 | KRW 609.00 | -3.94% | KRW 654.00 | KRW 654.00 | KRW 608.00 | 59.59K |
| 2026-06-19 | KRW 634.00 | -2.46% | KRW 650.00 | KRW 650.00 | KRW 634.00 | 65.09K |
| 2026-06-18 | KRW 650.00 | -2.55% | KRW 668.00 | KRW 669.00 | KRW 648.00 | 87.36K |
| 2026-06-17 | KRW 667.00 | -0.30% | KRW 669.00 | KRW 669.00 | KRW 663.00 | 17.97K |
| 2026-06-16 | KRW 669.00 | +0.30% | KRW 667.00 | KRW 674.00 | KRW 663.00 | 19.23K |
| 2026-06-15 | KRW 667.00 | -1.33% | KRW 679.00 | KRW 682.00 | KRW 664.00 | 110.52K |
| 2026-06-12 | KRW 676.00 | +0.15% | KRW 687.00 | KRW 687.00 | KRW 670.00 | 58.40K |
| 2026-06-11 | KRW 675.00 | -3.30% | KRW 710.00 | KRW 710.00 | KRW 663.00 | 111.92K |
| 2026-06-10 | KRW 698.00 | -0.71% | KRW 709.00 | KRW 709.00 | KRW 693.00 | 35.16K |
| 2026-06-09 | KRW 703.00 | -0.42% | KRW 707.00 | KRW 710.00 | KRW 695.00 | 32.13K |
| 2026-06-08 | KRW 706.00 | -0.28% | KRW 709.00 | KRW 709.00 | KRW 695.00 | 45.04K |
| 2026-06-05 | KRW 708.00 | +0.14% | KRW 706.00 | KRW 710.00 | KRW 699.00 | 34.60K |
| 2026-06-04 | KRW 707.00 | +0.14% | KRW 720.00 | KRW 720.00 | KRW 692.00 | 28.28K |
| 2026-06-02 | KRW 706.00 | -7.35% | KRW 760.00 | KRW 760.00 | KRW 702.00 | 151.97K |
| 2026-06-01 | KRW 762.00 | -6.27% | KRW 811.00 | KRW 811.00 | KRW 750.00 | 163.14K |
| 2026-05-29 | KRW 813.00 | -1.93% | KRW 827.00 | KRW 828.00 | KRW 809.00 | 57.99K |
| 2026-05-28 | KRW 829.00 | -1.31% | KRW 843.00 | KRW 870.00 | KRW 819.00 | 30.69K |
| 2026-05-27 | KRW 840.00 | -3.56% | KRW 832.00 | KRW 866.00 | KRW 826.00 | 67.74K |
| 2026-05-26 | KRW 871.00 | +0.46% | KRW 872.00 | KRW 878.00 | KRW 865.00 | 84.84K |
| 2026-05-22 | KRW 867.00 | +1.29% | KRW 856.00 | KRW 867.00 | KRW 851.00 | 38.20K |