Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,080.00 | 1,094.00 | 1,078.00 | 1,088.00 | 959.78 | 254,757 |
| 2024-01-26 | 1,068.00 | 1,086.00 | 1,066.00 | 1,080.00 | 952.72 | 209,617 |
| 2024-01-25 | 1,075.00 | 1,075.00 | 1,064.00 | 1,067.00 | 941.25 | 151,770 |
| 2024-01-24 | 1,082.00 | 1,084.00 | 1,069.00 | 1,072.00 | 945.66 | 232,406 |
| 2024-01-23 | 1,058.00 | 1,081.00 | 1,057.00 | 1,077.00 | 950.08 | 371,470 |
| 2024-01-22 | 1,039.00 | 1,063.00 | 1,038.00 | 1,058.00 | 933.31 | 453,441 |
| 2024-01-19 | 1,040.00 | 1,052.00 | 1,034.00 | 1,038.00 | 915.67 | 517,540 |
| 2024-01-18 | 1,056.00 | 1,057.00 | 1,035.00 | 1,036.00 | 913.91 | 651,621 |
| 2024-01-17 | 1,083.00 | 1,083.00 | 1,057.00 | 1,057.00 | 932.43 | 785,609 |
| 2024-01-16 | 1,082.00 | 1,093.00 | 1,077.00 | 1,080.00 | 952.72 | 419,833 |
| 2024-01-15 | 1,105.00 | 1,109.00 | 1,087.00 | 1,088.00 | 959.78 | 588,927 |
| 2024-01-12 | 1,115.00 | 1,118.00 | 1,098.00 | 1,105.00 | 974.78 | 795,071 |
| 2024-01-11 | 1,130.00 | 1,130.00 | 1,112.00 | 1,114.00 | 982.72 | 769,001 |
| 2024-01-10 | 1,130.00 | 1,131.00 | 1,123.00 | 1,126.00 | 993.30 | 344,632 |
| 2024-01-09 | 1,130.00 | 1,134.00 | 1,126.00 | 1,127.00 | 994.18 | 323,150 |
| 2024-01-08 | 1,127.00 | 1,133.00 | 1,126.00 | 1,130.00 | 996.83 | 450,919 |
| 2024-01-05 | 1,136.00 | 1,144.00 | 1,128.00 | 1,129.00 | 995.95 | 739,891 |
| 2024-01-04 | 1,151.00 | 1,151.00 | 1,136.00 | 1,136.00 | 1,002.12 | 774,411 |
| 2024-01-03 | 1,164.00 | 1,165.00 | 1,149.00 | 1,151.00 | 1,015.35 | 986,722 |
| 2024-01-02 | 1,175.00 | 1,177.00 | 1,159.00 | 1,164.00 | 1,026.82 | 864,384 |
| 2023-12-28 | 1,184.00 | 1,190.00 | 1,171.00 | 1,175.00 | 1,036.53 | 573,738 |
| 2023-12-27 | 1,204.00 | 1,208.00 | 1,186.00 | 1,186.00 | 984.48 | 648,794 |
| 2023-12-26 | 1,213.00 | 1,220.00 | 1,213.00 | 1,220.00 | 1,012.70 | 370,955 |
| 2023-12-22 | 1,212.00 | 1,216.00 | 1,210.00 | 1,213.00 | 1,006.89 | 180,463 |
| 2023-12-21 | 1,213.00 | 1,216.00 | 1,208.00 | 1,211.00 | 1,005.23 | 358,428 |
| 2023-12-20 | 1,214.00 | 1,220.00 | 1,213.00 | 1,215.00 | 1,008.55 | 193,150 |
| 2023-12-19 | 1,219.00 | 1,222.00 | 1,213.00 | 1,213.00 | 1,006.89 | 421,081 |
| 2023-12-18 | 1,226.00 | 1,227.00 | 1,213.00 | 1,220.00 | 1,012.70 | 305,485 |
| 2023-12-15 | 1,221.00 | 1,228.00 | 1,219.00 | 1,226.00 | 1,017.68 | 446,638 |
| 2023-12-14 | 1,224.00 | 1,225.00 | 1,219.00 | 1,220.00 | 1,012.70 | 298,344 |
| 2023-12-13 | 1,222.00 | 1,225.00 | 1,218.00 | 1,221.00 | 1,013.53 | 180,095 |
| 2023-12-12 | 1,224.00 | 1,224.00 | 1,218.00 | 1,222.00 | 1,014.36 | 178,829 |
| 2023-12-11 | 1,225.00 | 1,227.00 | 1,220.00 | 1,224.00 | 1,016.02 | 146,825 |
| 2023-12-08 | 1,224.00 | 1,227.00 | 1,216.00 | 1,225.00 | 1,016.85 | 224,614 |
| 2023-12-07 | 1,227.00 | 1,229.00 | 1,219.00 | 1,220.00 | 1,012.70 | 184,350 |
| 2023-12-06 | 1,236.00 | 1,237.00 | 1,225.00 | 1,229.00 | 1,020.17 | 187,555 |
| 2023-12-05 | 1,255.00 | 1,255.00 | 1,225.00 | 1,230.00 | 1,021.00 | 407,639 |
| 2023-12-04 | 1,224.00 | 1,260.00 | 1,224.00 | 1,246.00 | 1,034.28 | 845,079 |
| 2023-12-01 | 1,227.00 | 1,233.00 | 1,220.00 | 1,224.00 | 1,016.02 | 226,973 |
| 2023-11-30 | 1,227.00 | 1,230.00 | 1,221.00 | 1,227.00 | 1,018.51 | 120,466 |
| 2023-11-29 | 1,225.00 | 1,229.00 | 1,220.00 | 1,227.00 | 1,018.51 | 129,849 |
| 2023-11-28 | 1,223.00 | 1,227.00 | 1,220.00 | 1,220.00 | 1,012.70 | 136,920 |
| 2023-11-27 | 1,229.00 | 1,232.00 | 1,220.00 | 1,222.00 | 1,014.36 | 248,973 |
| 2023-11-24 | 1,234.00 | 1,234.00 | 1,225.00 | 1,229.00 | 1,020.17 | 162,140 |
| 2023-11-23 | 1,232.00 | 1,239.00 | 1,224.00 | 1,229.00 | 1,020.17 | 207,238 |
| 2023-11-22 | 1,220.00 | 1,230.00 | 1,215.00 | 1,230.00 | 1,021.00 | 266,029 |
| 2023-11-21 | 1,204.00 | 1,229.00 | 1,204.00 | 1,220.00 | 1,012.70 | 372,594 |
| 2023-11-20 | 1,193.00 | 1,203.00 | 1,192.00 | 1,202.00 | 997.76 | 297,724 |
| 2023-11-17 | 1,187.00 | 1,193.00 | 1,181.00 | 1,193.00 | 990.29 | 198,551 |
| 2023-11-16 | 1,185.00 | 1,190.00 | 1,180.00 | 1,188.00 | 986.14 | 215,298 |
| 2023-11-15 | 1,175.00 | 1,183.00 | 1,174.00 | 1,183.00 | 981.99 | 367,640 |
| 2023-11-14 | 1,173.00 | 1,178.00 | 1,172.00 | 1,174.00 | 974.52 | 178,582 |
| 2023-11-13 | 1,174.00 | 1,178.00 | 1,168.00 | 1,173.00 | 973.69 | 266,163 |
| 2023-11-10 | 1,174.00 | 1,177.00 | 1,169.00 | 1,174.00 | 974.52 | 102,360 |
| 2023-11-09 | 1,172.00 | 1,174.00 | 1,168.00 | 1,174.00 | 974.52 | 158,943 |
| 2023-11-08 | 1,181.00 | 1,185.00 | 1,167.00 | 1,172.00 | 972.86 | 455,260 |
| 2023-11-07 | 1,188.00 | 1,188.00 | 1,170.00 | 1,180.00 | 979.50 | 235,406 |
| 2023-11-06 | 1,176.00 | 1,188.00 | 1,173.00 | 1,188.00 | 986.14 | 374,982 |
| 2023-11-03 | 1,168.00 | 1,170.00 | 1,164.00 | 1,168.00 | 969.54 | 188,887 |
| 2023-11-02 | 1,163.00 | 1,167.00 | 1,162.00 | 1,164.00 | 966.22 | 201,106 |
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.