Australia markets closed

MASTERN PREMIER REIT 1 Co., Ltd. (357430.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
2,855.00+5.00 (+0.18%)
At close: 03:30PM KST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,850.002,865.002,835.002,855.002,855.0052,863
25 Apr 20242,820.002,860.002,810.002,850.002,850.0058,301
24 Apr 20242,835.002,835.002,790.002,805.002,805.0039,668
23 Apr 20242,820.002,825.002,795.002,800.002,800.0032,285
22 Apr 20242,810.002,810.002,785.002,805.002,805.0028,547
19 Apr 20242,830.002,830.002,770.002,790.002,790.0021,826
18 Apr 20242,820.002,820.002,780.002,800.002,800.0035,061
17 Apr 20242,835.002,835.002,765.002,790.002,790.0045,930
16 Apr 20242,860.002,860.002,795.002,830.002,830.0028,877
15 Apr 20242,845.002,865.002,820.002,840.002,840.0022,455
12 Apr 20242,875.002,875.002,820.002,845.002,845.0031,779
11 Apr 20242,800.002,835.002,795.002,830.002,830.0019,780
09 Apr 20242,845.002,875.002,815.002,840.002,840.0027,179
08 Apr 20242,885.002,895.002,710.002,845.002,845.00118,337
05 Apr 20242,860.002,895.002,840.002,875.002,875.0048,395
04 Apr 20242,925.002,925.002,870.002,870.002,870.0075,827
03 Apr 20242,950.002,960.002,780.002,895.002,895.0095,508
02 Apr 20242,985.002,985.002,930.002,950.002,950.0056,435
01 Apr 20243,005.003,005.002,950.002,970.002,970.0043,457
29 Mar 20242,980.002,980.002,950.002,970.002,970.0064,298
28 Mar 20243,020.003,020.002,960.002,985.002,985.00127,197
27 Mar 20243,145.003,150.003,095.003,110.003,110.0074,955
26 Mar 20243,120.003,145.003,115.003,135.003,135.0055,580
25 Mar 20243,110.003,140.003,095.003,120.003,120.0064,404
22 Mar 20243,095.003,110.003,080.003,100.003,100.0040,824
21 Mar 20243,095.003,100.003,080.003,095.003,095.0047,189
20 Mar 20243,090.003,100.003,050.003,085.003,085.00140,231
19 Mar 20243,090.003,105.003,050.003,080.003,080.0033,212
18 Mar 20243,080.003,105.003,020.003,105.003,105.00120,107
15 Mar 20243,090.003,090.003,035.003,055.003,055.0079,312
14 Mar 20243,115.003,115.003,090.003,095.003,095.0035,777
13 Mar 20243,080.003,125.003,080.003,090.003,090.0051,937
12 Mar 20243,070.003,125.003,055.003,095.003,095.00152,576
11 Mar 20243,060.003,070.003,045.003,065.003,065.0070,691
08 Mar 20243,040.003,050.003,010.003,050.003,050.0059,406
07 Mar 20243,015.003,060.003,005.003,030.003,030.0094,295
06 Mar 20242,950.003,015.002,940.003,015.003,015.0068,003
05 Mar 20242,900.002,950.002,895.002,950.002,950.0088,728
04 Mar 20242,870.002,905.002,855.002,895.002,895.0064,746
29 Feb 20242,850.002,860.002,805.002,855.002,855.0048,311
28 Feb 20242,825.002,840.002,810.002,835.002,835.0029,443
27 Feb 20242,835.002,880.002,815.002,825.002,825.0058,186
26 Feb 20242,890.002,895.002,860.002,865.002,865.0075,183
23 Feb 20242,900.002,900.002,870.002,890.002,890.0041,400
22 Feb 20242,895.002,905.002,880.002,890.002,890.0052,630
21 Feb 20242,895.002,900.002,880.002,890.002,890.0021,655
20 Feb 20242,900.002,920.002,880.002,890.002,890.0021,109
19 Feb 20242,880.002,895.002,865.002,895.002,895.0027,623
16 Feb 20242,890.002,890.002,850.002,880.002,880.0088,216
15 Feb 20242,890.002,895.002,870.002,885.002,885.0021,011
14 Feb 20242,870.002,875.002,855.002,875.002,875.0022,265
13 Feb 20242,870.002,870.002,830.002,870.002,870.0028,541
08 Feb 20242,845.002,850.002,825.002,850.002,850.0013,490
07 Feb 20242,840.002,845.002,815.002,845.002,845.0023,212
06 Feb 20242,800.002,830.002,800.002,825.002,825.0024,495
05 Feb 20242,810.002,840.002,800.002,830.002,830.0019,213
02 Feb 20242,800.002,800.002,780.002,800.002,800.0022,613
01 Feb 20242,765.002,780.002,750.002,775.002,775.0014,870
31 Jan 20242,800.002,800.002,740.002,760.002,760.0051,064
30 Jan 20242,775.002,810.002,770.002,800.002,800.0018,178
29 Jan 20242,755.002,775.002,740.002,770.002,770.0014,055
26 Jan 20242,785.002,785.002,735.002,755.002,755.0011,702
25 Jan 20242,770.002,770.002,740.002,765.002,765.0015,097
24 Jan 20242,770.002,775.002,730.002,745.002,745.005,054
23 Jan 20242,750.002,750.002,730.002,740.002,740.0010,363
22 Jan 20242,735.002,740.002,725.002,735.002,735.0013,925
19 Jan 20242,735.002,765.002,730.002,735.002,735.0017,695
18 Jan 20242,775.002,800.002,730.002,735.002,735.0023,562
17 Jan 20242,825.002,825.002,745.002,755.002,755.0037,475
16 Jan 20242,835.002,835.002,810.002,815.002,815.0010,220
15 Jan 20242,850.002,850.002,825.002,820.002,820.003,013
12 Jan 20242,840.002,840.002,800.002,830.002,830.0021,907
11 Jan 20242,790.002,835.002,785.002,830.002,830.0037,961
10 Jan 20242,765.002,785.002,760.002,780.002,780.0028,732
09 Jan 20242,770.002,770.002,750.002,750.002,750.0038,280
08 Jan 20242,765.002,770.002,750.002,750.002,750.0026,631
05 Jan 20242,720.002,760.002,720.002,760.002,760.0049,956
04 Jan 20242,725.002,745.002,725.002,740.002,740.0019,395
03 Jan 20242,745.002,745.002,715.002,725.002,725.0020,384
02 Jan 20242,730.002,745.002,715.002,730.002,730.0033,794
28 Dec 20232,680.002,725.002,675.002,725.002,725.0016,947
27 Dec 20232,710.002,710.002,650.002,700.002,700.0030,882
26 Dec 20232,725.002,725.002,660.002,695.002,695.0056,372
22 Dec 20232,750.002,750.002,700.002,705.002,705.0029,961
21 Dec 20232,685.002,725.002,680.002,705.002,705.0020,501
20 Dec 20232,665.002,685.002,650.002,685.002,685.0026,141
19 Dec 20232,680.002,680.002,635.002,640.002,640.0044,639
18 Dec 20232,740.002,740.002,665.002,670.002,670.0056,273
15 Dec 20232,690.002,725.002,675.002,710.002,710.0027,644
14 Dec 20232,650.002,680.002,630.002,675.002,675.0067,624
13 Dec 20232,620.002,630.002,610.002,625.002,625.0033,441
12 Dec 20232,600.002,625.002,600.002,620.002,620.0023,384
11 Dec 20232,625.002,635.002,605.002,620.002,620.0016,721
08 Dec 20232,640.002,645.002,605.002,645.002,645.0029,692
07 Dec 20232,640.002,645.002,605.002,625.002,625.0021,523
06 Dec 20232,625.002,625.002,575.002,625.002,625.0023,113
05 Dec 20232,580.002,630.002,535.002,610.002,610.0032,154
04 Dec 20232,575.002,575.002,550.002,565.002,565.0017,831
01 Dec 20232,570.002,570.002,545.002,565.002,565.0013,455
30 Nov 20232,580.002,580.002,520.002,565.002,565.0028,760
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...