Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,005.00 | 1,011.00 | 1,004.00 | 1,006.00 | 887.44 | 163,470 |
| 2024-04-25 | 1,006.00 | 1,017.00 | 1,003.00 | 1,007.00 | 888.33 | 156,902 |
| 2024-04-24 | 1,006.00 | 1,015.00 | 1,005.00 | 1,007.00 | 888.33 | 117,032 |
| 2024-04-23 | 1,006.00 | 1,011.00 | 1,004.00 | 1,006.00 | 887.44 | 212,789 |
| 2024-04-22 | 1,012.00 | 1,015.00 | 1,004.00 | 1,006.00 | 887.44 | 219,215 |
| 2024-04-19 | 1,014.00 | 1,016.00 | 1,001.00 | 1,011.00 | 891.85 | 219,381 |
| 2024-04-18 | 1,000.00 | 1,016.00 | 1,000.00 | 1,015.00 | 895.38 | 299,904 |
| 2024-04-17 | 1,000.00 | 1,004.00 | 1,000.00 | 1,000.00 | 882.15 | 232,071 |
| 2024-04-16 | 995.00 | 1,000.00 | 994.00 | 998.00 | 880.39 | 431,522 |
| 2024-04-15 | 1,010.00 | 1,010.00 | 993.00 | 998.00 | 880.39 | 847,377 |
| 2024-04-12 | 1,014.00 | 1,015.00 | 1,010.00 | 1,011.00 | 891.85 | 195,182 |
| 2024-04-11 | 1,020.00 | 1,020.00 | 1,006.00 | 1,013.00 | 893.62 | 315,310 |
| 2024-04-09 | 1,020.00 | 1,022.00 | 1,018.00 | 1,021.00 | 900.68 | 136,107 |
| 2024-04-08 | 1,028.00 | 1,028.00 | 1,015.00 | 1,020.00 | 899.79 | 262,305 |
| 2024-04-05 | 1,025.00 | 1,027.00 | 1,021.00 | 1,021.00 | 900.68 | 231,685 |
| 2024-04-04 | 1,028.00 | 1,034.00 | 1,025.00 | 1,027.00 | 905.97 | 119,609 |
| 2024-04-03 | 1,026.00 | 1,028.00 | 1,021.00 | 1,028.00 | 906.85 | 211,609 |
| 2024-04-02 | 1,032.00 | 1,032.00 | 1,025.00 | 1,026.00 | 905.09 | 298,320 |
| 2024-04-01 | 1,034.00 | 1,034.00 | 1,028.00 | 1,028.00 | 906.85 | 253,165 |
| 2024-03-29 | 1,031.00 | 1,035.00 | 1,030.00 | 1,031.00 | 909.50 | 151,077 |
| 2024-03-28 | 1,036.00 | 1,038.00 | 1,030.00 | 1,032.00 | 910.38 | 198,183 |
| 2024-03-27 | 1,032.00 | 1,036.00 | 1,030.00 | 1,036.00 | 913.91 | 143,958 |
| 2024-03-26 | 1,028.00 | 1,035.00 | 1,028.00 | 1,033.00 | 911.26 | 289,143 |
| 2024-03-25 | 1,034.00 | 1,034.00 | 1,029.00 | 1,029.00 | 907.73 | 167,115 |
| 2024-03-22 | 1,026.00 | 1,032.00 | 1,025.00 | 1,031.00 | 909.50 | 269,072 |
| 2024-03-21 | 1,027.00 | 1,027.00 | 1,023.00 | 1,025.00 | 904.20 | 190,467 |
| 2024-03-20 | 1,028.00 | 1,029.00 | 1,021.00 | 1,023.00 | 902.44 | 327,268 |
| 2024-03-19 | 1,032.00 | 1,032.00 | 1,024.00 | 1,026.00 | 905.09 | 343,241 |
| 2024-03-18 | 1,032.00 | 1,036.00 | 1,027.00 | 1,031.00 | 909.50 | 342,018 |
| 2024-03-15 | 1,039.00 | 1,039.00 | 1,025.00 | 1,031.00 | 909.50 | 424,176 |
| 2024-03-14 | 1,030.00 | 1,035.00 | 1,026.00 | 1,031.00 | 909.50 | 305,319 |
| 2024-03-13 | 1,029.00 | 1,031.00 | 1,027.00 | 1,028.00 | 906.85 | 114,788 |
| 2024-03-12 | 1,028.00 | 1,036.00 | 1,025.00 | 1,028.00 | 906.85 | 457,775 |
| 2024-03-11 | 1,035.00 | 1,036.00 | 1,028.00 | 1,029.00 | 907.73 | 391,248 |
| 2024-03-08 | 1,036.00 | 1,042.00 | 1,030.00 | 1,035.00 | 913.03 | 383,967 |
| 2024-03-07 | 1,045.00 | 1,045.00 | 1,028.00 | 1,034.00 | 912.14 | 775,160 |
| 2024-03-06 | 1,060.00 | 1,072.00 | 1,034.00 | 1,040.00 | 917.44 | 917,273 |
| 2024-03-05 | 1,077.00 | 1,079.00 | 1,061.00 | 1,063.00 | 937.73 | 469,566 |
| 2024-03-04 | 1,075.00 | 1,079.00 | 1,071.00 | 1,077.00 | 950.08 | 215,638 |
| 2024-02-29 | 1,074.00 | 1,078.00 | 1,067.00 | 1,075.00 | 948.31 | 361,131 |
| 2024-02-28 | 1,081.00 | 1,081.00 | 1,070.00 | 1,074.00 | 947.43 | 237,843 |
| 2024-02-27 | 1,082.00 | 1,090.00 | 1,073.00 | 1,079.00 | 951.84 | 355,152 |
| 2024-02-26 | 1,098.00 | 1,099.00 | 1,082.00 | 1,082.00 | 954.49 | 291,719 |
| 2024-02-23 | 1,109.00 | 1,112.00 | 1,094.00 | 1,097.00 | 967.72 | 390,972 |
| 2024-02-22 | 1,112.00 | 1,114.00 | 1,105.00 | 1,109.00 | 978.30 | 165,105 |
| 2024-02-21 | 1,105.00 | 1,113.00 | 1,103.00 | 1,110.00 | 979.19 | 458,128 |
| 2024-02-20 | 1,123.00 | 1,124.00 | 1,102.00 | 1,105.00 | 974.78 | 265,217 |
| 2024-02-19 | 1,095.00 | 1,108.00 | 1,095.00 | 1,107.00 | 976.54 | 355,171 |
| 2024-02-16 | 1,096.00 | 1,099.00 | 1,089.00 | 1,095.00 | 965.95 | 312,586 |
| 2024-02-15 | 1,102.00 | 1,105.00 | 1,094.00 | 1,096.00 | 966.84 | 243,295 |
| 2024-02-14 | 1,109.00 | 1,115.00 | 1,101.00 | 1,101.00 | 971.25 | 239,160 |
| 2024-02-13 | 1,130.00 | 1,130.00 | 1,107.00 | 1,109.00 | 978.30 | 571,847 |
| 2024-02-08 | 1,128.00 | 1,134.00 | 1,126.00 | 1,129.00 | 995.95 | 222,088 |
| 2024-02-07 | 1,135.00 | 1,135.00 | 1,127.00 | 1,129.00 | 995.95 | 189,480 |
| 2024-02-06 | 1,130.00 | 1,139.00 | 1,127.00 | 1,132.00 | 998.59 | 313,643 |
| 2024-02-05 | 1,124.00 | 1,135.00 | 1,113.00 | 1,132.00 | 998.59 | 474,039 |
| 2024-02-02 | 1,105.00 | 1,122.00 | 1,097.00 | 1,118.00 | 986.24 | 716,727 |
| 2024-02-01 | 1,070.00 | 1,101.00 | 1,067.00 | 1,097.00 | 967.72 | 480,775 |
| 2024-01-31 | 1,088.00 | 1,093.00 | 1,067.00 | 1,072.00 | 945.66 | 310,522 |
| 2024-01-30 | 1,088.00 | 1,094.00 | 1,082.00 | 1,084.00 | 956.25 | 229,335 |
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.