Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,025.00 | 1,025.00 | 1,013.00 | 1,015.00 | 895.38 | 219,385 |
| 2024-07-24 | 1,028.00 | 1,034.00 | 1,020.00 | 1,033.00 | 911.26 | 170,123 |
| 2024-07-23 | 1,039.00 | 1,051.00 | 1,020.00 | 1,034.00 | 912.14 | 291,320 |
| 2024-07-22 | 1,064.00 | 1,064.00 | 1,036.00 | 1,039.00 | 916.55 | 304,609 |
| 2024-07-19 | 1,054.00 | 1,067.00 | 1,052.00 | 1,060.00 | 935.08 | 223,431 |
| 2024-07-18 | 1,060.00 | 1,060.00 | 1,045.00 | 1,054.00 | 929.79 | 206,113 |
| 2024-07-17 | 1,061.00 | 1,070.00 | 1,054.00 | 1,063.00 | 937.73 | 253,468 |
| 2024-07-16 | 1,073.00 | 1,074.00 | 1,050.00 | 1,060.00 | 935.08 | 495,315 |
| 2024-07-15 | 1,045.00 | 1,075.00 | 1,045.00 | 1,068.00 | 942.14 | 1,385,605 |
| 2024-07-12 | 1,024.00 | 1,049.00 | 1,022.00 | 1,044.00 | 920.96 | 628,592 |
| 2024-07-11 | 1,008.00 | 1,030.00 | 1,002.00 | 1,023.00 | 902.44 | 590,797 |
| 2024-07-10 | 1,002.00 | 1,008.00 | 1,001.00 | 1,007.00 | 888.33 | 110,871 |
| 2024-07-09 | 1,001.00 | 1,004.00 | 1,000.00 | 1,002.00 | 883.91 | 192,313 |
| 2024-07-08 | 999.00 | 1,001.00 | 998.00 | 1,001.00 | 883.03 | 139,757 |
| 2024-07-05 | 1,001.00 | 1,002.00 | 999.00 | 999.00 | 881.27 | 148,424 |
| 2024-07-04 | 1,002.00 | 1,003.00 | 998.00 | 1,000.00 | 882.15 | 136,065 |
| 2024-07-03 | 1,001.00 | 1,003.00 | 997.00 | 1,000.00 | 882.15 | 248,288 |
| 2024-07-02 | 1,002.00 | 1,008.00 | 997.00 | 1,001.00 | 883.03 | 273,105 |
| 2024-07-01 | 1,000.00 | 1,003.00 | 1,000.00 | 1,002.00 | 883.91 | 138,992 |
| 2024-06-28 | 998.00 | 1,002.00 | 997.00 | 1,000.00 | 882.15 | 77,510 |
| 2024-06-27 | 1,001.00 | 1,001.00 | 997.00 | 998.00 | 880.39 | 222,486 |
| 2024-06-26 | 1,001.00 | 1,003.00 | 997.00 | 1,001.00 | 883.03 | 185,640 |
| 2024-06-25 | 1,000.00 | 1,004.00 | 996.00 | 1,000.00 | 882.15 | 173,278 |
| 2024-06-24 | 1,000.00 | 1,004.00 | 997.00 | 999.00 | 881.27 | 247,575 |
| 2024-06-21 | 1,004.00 | 1,006.00 | 999.00 | 999.00 | 881.27 | 261,827 |
| 2024-06-20 | 1,000.00 | 1,006.00 | 1,000.00 | 1,004.00 | 885.68 | 155,031 |
| 2024-06-19 | 1,004.00 | 1,004.00 | 999.00 | 1,000.00 | 882.15 | 296,833 |
| 2024-06-18 | 1,005.00 | 1,007.00 | 1,000.00 | 1,004.00 | 885.68 | 311,372 |
| 2024-06-17 | 1,010.00 | 1,010.00 | 1,003.00 | 1,005.00 | 886.56 | 122,892 |
| 2024-06-14 | 1,006.00 | 1,010.00 | 1,002.00 | 1,006.00 | 887.44 | 141,110 |
| 2024-06-13 | 1,006.00 | 1,010.00 | 997.00 | 1,007.00 | 888.33 | 668,135 |
| 2024-06-12 | 1,006.00 | 1,010.00 | 1,006.00 | 1,008.00 | 889.21 | 96,564 |
| 2024-06-11 | 1,008.00 | 1,011.00 | 1,004.00 | 1,006.00 | 887.44 | 203,552 |
| 2024-06-10 | 1,006.00 | 1,010.00 | 1,005.00 | 1,009.00 | 890.09 | 182,640 |
| 2024-06-07 | 1,015.00 | 1,015.00 | 1,009.00 | 1,009.00 | 890.09 | 160,709 |
| 2024-06-05 | 1,011.00 | 1,014.00 | 1,008.00 | 1,013.00 | 893.62 | 186,448 |
| 2024-06-04 | 1,008.00 | 1,015.00 | 1,008.00 | 1,013.00 | 893.62 | 162,478 |
| 2024-06-03 | 1,010.00 | 1,020.00 | 1,010.00 | 1,013.00 | 893.62 | 233,953 |
| 2024-05-31 | 1,010.00 | 1,015.00 | 1,008.00 | 1,011.00 | 891.85 | 258,214 |
| 2024-05-30 | 1,013.00 | 1,014.00 | 1,010.00 | 1,011.00 | 891.85 | 171,432 |
| 2024-05-29 | 1,015.00 | 1,022.00 | 1,013.00 | 1,013.00 | 893.62 | 156,497 |
| 2024-05-28 | 1,017.00 | 1,022.00 | 1,014.00 | 1,015.00 | 895.38 | 142,995 |
| 2024-05-27 | 1,024.00 | 1,025.00 | 1,016.00 | 1,016.00 | 896.26 | 318,301 |
| 2024-05-24 | 1,016.00 | 1,031.00 | 1,016.00 | 1,024.00 | 903.32 | 115,000 |
| 2024-05-23 | 1,013.00 | 1,027.00 | 1,013.00 | 1,023.00 | 902.44 | 134,877 |
| 2024-05-22 | 1,020.00 | 1,023.00 | 1,016.00 | 1,020.00 | 899.79 | 174,545 |
| 2024-05-21 | 1,033.00 | 1,035.00 | 1,021.00 | 1,021.00 | 900.68 | 236,009 |
| 2024-05-20 | 1,033.00 | 1,041.00 | 1,031.00 | 1,031.00 | 909.50 | 242,058 |
| 2024-05-17 | 1,030.00 | 1,034.00 | 1,027.00 | 1,033.00 | 911.26 | 109,909 |
| 2024-05-16 | 1,030.00 | 1,038.00 | 1,026.00 | 1,029.00 | 907.73 | 158,927 |
| 2024-05-14 | 1,033.00 | 1,035.00 | 1,028.00 | 1,029.00 | 907.73 | 144,178 |
| 2024-05-13 | 1,033.00 | 1,038.00 | 1,030.00 | 1,035.00 | 913.03 | 148,932 |
| 2024-05-10 | 1,031.00 | 1,038.00 | 1,029.00 | 1,033.00 | 911.26 | 210,799 |
| 2024-05-09 | 1,032.00 | 1,038.00 | 1,031.00 | 1,031.00 | 909.50 | 175,358 |
| 2024-05-08 | 1,030.00 | 1,035.00 | 1,027.00 | 1,032.00 | 910.38 | 149,551 |
| 2024-05-07 | 1,020.00 | 1,033.00 | 1,017.00 | 1,031.00 | 909.50 | 289,781 |
| 2024-05-03 | 1,016.00 | 1,022.00 | 1,016.00 | 1,020.00 | 899.79 | 111,828 |
| 2024-05-02 | 1,018.00 | 1,019.00 | 1,014.00 | 1,018.00 | 898.03 | 146,471 |
| 2024-04-30 | 1,017.00 | 1,021.00 | 1,012.00 | 1,015.00 | 895.38 | 150,236 |
| 2024-04-29 | 1,006.00 | 1,021.00 | 1,006.00 | 1,017.00 | 897.15 | 199,710 |
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.