Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,099.00 | 1,112.00 | 1,081.00 | 1,106.00 | 1,106.00 | 204,022 |
| 2026-10-16 | 1,095.00 | 1,122.00 | 1,095.00 | 1,103.00 | 1,103.00 | 336,170 |
| 2026-10-15 | 1,110.00 | 1,118.00 | 1,081.00 | 1,102.00 | 1,102.00 | 670,822 |
| 2026-10-14 | 1,114.00 | 1,132.00 | 1,114.00 | 1,121.00 | 1,121.00 | 280,105 |
| 2026-10-13 | 1,102.00 | 1,117.00 | 1,080.00 | 1,111.00 | 1,111.00 | 673,428 |
| 2026-10-12 | 1,117.00 | 1,117.00 | 1,099.00 | 1,107.00 | 1,107.00 | 200,894 |
| 2026-10-08 | 1,113.00 | 1,118.00 | 1,106.00 | 1,113.00 | 1,113.00 | 183,853 |
| 2026-10-07 | 1,115.00 | 1,125.00 | 1,101.00 | 1,118.00 | 1,118.00 | 294,156 |
| 2026-10-06 | 1,124.00 | 1,132.00 | 1,105.00 | 1,111.00 | 1,111.00 | 387,259 |
| 2026-10-02 | 1,130.00 | 1,132.00 | 1,116.00 | 1,124.00 | 1,124.00 | 202,263 |
| 2026-10-01 | 1,125.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,120.00 | 126,030 |
| 2026-09-30 | 1,137.00 | 1,140.00 | 1,118.00 | 1,119.00 | 1,119.00 | 263,794 |
| 2026-09-29 | 1,131.00 | 1,138.00 | 1,123.00 | 1,136.00 | 1,136.00 | 182,433 |
| 2026-09-28 | 1,135.00 | 1,141.00 | 1,122.00 | 1,138.00 | 1,138.00 | 292,319 |
| 2026-09-23 | 1,155.00 | 1,155.00 | 1,128.00 | 1,133.00 | 1,133.00 | 359,249 |
| 2026-09-22 | 1,164.00 | 1,167.00 | 1,147.00 | 1,154.00 | 1,154.00 | 193,891 |
| 2026-09-21 | 1,168.00 | 1,169.00 | 1,155.00 | 1,160.00 | 1,160.00 | 149,591 |
| 2026-09-18 | 1,173.00 | 1,185.00 | 1,161.00 | 1,167.00 | 1,167.00 | 221,041 |
| 2026-09-17 | 1,180.00 | 1,193.00 | 1,166.00 | 1,177.00 | 1,177.00 | 247,617 |
| 2026-09-16 | 1,186.00 | 1,186.00 | 1,167.00 | 1,178.00 | 1,178.00 | 158,956 |
| 2026-09-15 | 1,182.00 | 1,189.00 | 1,177.00 | 1,184.00 | 1,184.00 | 150,516 |
| 2026-09-14 | 1,196.00 | 1,197.00 | 1,177.00 | 1,186.00 | 1,186.00 | 184,173 |
| 2026-09-11 | 1,196.00 | 1,199.00 | 1,181.00 | 1,199.00 | 1,199.00 | 156,117 |
| 2026-09-10 | 1,172.00 | 1,198.00 | 1,161.00 | 1,198.00 | 1,198.00 | 215,608 |
| 2026-09-09 | 1,199.00 | 1,199.00 | 1,113.00 | 1,172.00 | 1,172.00 | 416,416 |
| 2026-09-08 | 1,195.00 | 1,203.00 | 1,189.00 | 1,200.00 | 1,200.00 | 240,762 |
| 2026-09-07 | 1,177.00 | 1,196.00 | 1,175.00 | 1,194.00 | 1,194.00 | 255,594 |
| 2026-09-04 | 1,156.00 | 1,185.00 | 1,156.00 | 1,184.00 | 1,184.00 | 230,611 |
| 2026-09-03 | 1,158.00 | 1,165.00 | 1,144.00 | 1,155.00 | 1,155.00 | 250,684 |
| 2026-09-02 | 1,177.00 | 1,177.00 | 1,144.00 | 1,159.00 | 1,159.00 | 314,584 |
| 2026-09-01 | 1,169.00 | 1,180.00 | 1,159.00 | 1,180.00 | 1,180.00 | 364,404 |
| 2026-08-31 | 1,169.00 | 1,177.00 | 1,149.00 | 1,164.00 | 1,164.00 | 349,453 |
| 2026-08-28 | 1,168.00 | 1,173.00 | 1,157.00 | 1,170.00 | 1,170.00 | 355,775 |
| 2026-08-27 | 1,180.00 | 1,181.00 | 1,156.00 | 1,172.00 | 1,172.00 | 232,694 |
| 2026-08-26 | 1,156.00 | 1,176.00 | 1,145.00 | 1,172.00 | 1,172.00 | 269,765 |
| 2026-08-25 | 1,125.00 | 1,167.00 | 1,117.00 | 1,156.00 | 1,156.00 | 302,229 |
| 2026-08-24 | 1,118.00 | 1,129.00 | 1,103.00 | 1,125.00 | 1,125.00 | 137,747 |
| 2026-08-21 | 1,118.00 | 1,122.00 | 1,099.00 | 1,112.00 | 1,112.00 | 432,860 |
| 2026-08-20 | 1,133.00 | 1,138.00 | 1,115.00 | 1,118.00 | 1,118.00 | 289,501 |
| 2026-08-19 | 1,130.00 | 1,138.00 | 1,112.00 | 1,119.00 | 1,119.00 | 362,733 |
| 2026-08-18 | 1,161.00 | 1,161.00 | 1,127.00 | 1,138.00 | 1,138.00 | 378,484 |
| 2026-08-14 | 1,124.00 | 1,163.00 | 1,121.00 | 1,163.00 | 1,163.00 | 335,197 |
| 2026-08-13 | 1,140.00 | 1,146.00 | 1,113.00 | 1,119.00 | 1,119.00 | 495,574 |
| 2026-08-12 | 1,159.00 | 1,162.00 | 1,134.00 | 1,144.00 | 1,144.00 | 506,492 |
| 2026-08-11 | 1,151.00 | 1,163.00 | 1,147.00 | 1,160.00 | 1,160.00 | 224,141 |
| 2026-08-10 | 1,133.00 | 1,152.00 | 1,128.00 | 1,151.00 | 1,151.00 | 277,829 |
| 2026-08-07 | 1,119.00 | 1,133.00 | 1,116.00 | 1,133.00 | 1,133.00 | 194,538 |
| 2026-08-06 | 1,120.00 | 1,120.00 | 1,104.00 | 1,119.00 | 1,119.00 | 197,450 |
| 2026-08-05 | 1,133.00 | 1,147.00 | 1,110.00 | 1,116.00 | 1,116.00 | 585,227 |
| 2026-08-04 | 1,106.00 | 1,128.00 | 1,105.00 | 1,123.00 | 1,123.00 | 293,163 |
| 2026-08-03 | 1,108.00 | 1,123.00 | 1,104.00 | 1,106.00 | 1,106.00 | 242,159 |
| 2026-07-31 | 1,085.00 | 1,113.00 | 1,085.00 | 1,105.00 | 1,105.00 | 167,149 |
| 2026-07-30 | 1,073.00 | 1,116.00 | 1,073.00 | 1,084.00 | 1,084.00 | 341,798 |
| 2026-07-29 | 1,108.00 | 1,122.00 | 1,060.00 | 1,081.00 | 1,081.00 | 745,789 |
| 2026-07-28 | 1,129.00 | 1,133.00 | 1,098.00 | 1,108.00 | 1,108.00 | 255,801 |
| 2026-07-27 | 1,134.00 | 1,158.00 | 1,128.00 | 1,133.00 | 1,133.00 | 247,969 |
| 2026-07-24 | 1,112.00 | 1,155.00 | 1,112.00 | 1,133.00 | 1,133.00 | 173,246 |
| 2026-07-23 | 1,110.00 | 1,142.00 | 1,106.00 | 1,128.00 | 1,128.00 | 198,569 |
| 2026-07-22 | 1,099.00 | 1,115.00 | 1,091.00 | 1,110.00 | 1,110.00 | 160,992 |
| 2026-07-21 | 1,085.00 | 1,103.00 | 1,082.00 | 1,091.00 | 1,091.00 | 160,948 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-30 | 70.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-28 | 70.0000 KRW |
| 2022-12-28 | 90.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 90.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
| 2019-10-22 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.