Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,167.00 | 1,171.00 | 1,160.00 | 1,161.00 | 963.73 | 399,263 |
| 2023-10-31 | 1,179.00 | 1,181.00 | 1,165.00 | 1,167.00 | 968.71 | 348,338 |
| 2023-10-30 | 1,170.00 | 1,179.00 | 1,169.00 | 1,175.00 | 975.35 | 185,431 |
| 2023-10-27 | 1,172.00 | 1,179.00 | 1,167.00 | 1,173.00 | 973.69 | 265,567 |
| 2023-10-26 | 1,176.00 | 1,180.00 | 1,171.00 | 1,172.00 | 972.86 | 347,509 |
| 2023-10-25 | 1,180.00 | 1,182.00 | 1,177.00 | 1,180.00 | 979.50 | 222,568 |
| 2023-10-24 | 1,173.00 | 1,181.00 | 1,170.00 | 1,180.00 | 979.50 | 357,852 |
| 2023-10-23 | 1,181.00 | 1,185.00 | 1,174.00 | 1,176.00 | 976.18 | 212,118 |
| 2023-10-20 | 1,192.00 | 1,194.00 | 1,174.00 | 1,180.00 | 979.50 | 404,280 |
| 2023-10-19 | 1,204.00 | 1,208.00 | 1,189.00 | 1,192.00 | 989.46 | 298,338 |
| 2023-10-18 | 1,207.00 | 1,215.00 | 1,203.00 | 1,206.00 | 1,001.08 | 184,414 |
| 2023-10-17 | 1,205.00 | 1,210.00 | 1,204.00 | 1,207.00 | 1,001.91 | 115,398 |
| 2023-10-16 | 1,197.00 | 1,204.00 | 1,195.00 | 1,203.00 | 998.59 | 188,215 |
| 2023-10-13 | 1,203.00 | 1,205.00 | 1,195.00 | 1,200.00 | 996.10 | 205,353 |
| 2023-10-12 | 1,196.00 | 1,205.00 | 1,194.00 | 1,203.00 | 998.59 | 141,074 |
| 2023-10-11 | 1,189.00 | 1,200.00 | 1,189.00 | 1,196.00 | 992.78 | 214,111 |
| 2023-10-10 | 1,199.00 | 1,201.00 | 1,185.00 | 1,187.00 | 985.31 | 361,285 |
| 2023-10-06 | 1,191.00 | 1,199.00 | 1,191.00 | 1,199.00 | 995.27 | 199,913 |
| 2023-10-05 | 1,170.00 | 1,196.00 | 1,170.00 | 1,194.00 | 991.12 | 480,557 |
| 2023-10-04 | 1,206.00 | 1,206.00 | 1,188.00 | 1,188.00 | 986.14 | 807,598 |
| 2023-09-27 | 1,213.00 | 1,215.00 | 1,199.00 | 1,207.00 | 1,001.91 | 656,671 |
| 2023-09-26 | 1,224.00 | 1,224.00 | 1,213.00 | 1,213.00 | 1,006.89 | 497,820 |
| 2023-09-25 | 1,224.00 | 1,224.00 | 1,215.00 | 1,224.00 | 1,016.02 | 510,650 |
| 2023-09-22 | 1,217.00 | 1,225.00 | 1,211.00 | 1,224.00 | 1,016.02 | 241,467 |
| 2023-09-21 | 1,225.00 | 1,228.00 | 1,214.00 | 1,219.00 | 1,011.87 | 364,709 |
| 2023-09-20 | 1,229.00 | 1,232.00 | 1,221.00 | 1,226.00 | 1,017.68 | 260,706 |
| 2023-09-19 | 1,227.00 | 1,231.00 | 1,224.00 | 1,229.00 | 1,020.17 | 339,891 |
| 2023-09-18 | 1,218.00 | 1,227.00 | 1,218.00 | 1,227.00 | 1,018.51 | 308,368 |
| 2023-09-15 | 1,231.00 | 1,235.00 | 1,217.00 | 1,217.00 | 1,010.21 | 1,225,336 |
| 2023-09-14 | 1,227.00 | 1,232.00 | 1,223.00 | 1,230.00 | 1,021.00 | 186,928 |
| 2023-09-13 | 1,227.00 | 1,229.00 | 1,222.00 | 1,227.00 | 1,018.51 | 292,555 |
| 2023-09-12 | 1,235.00 | 1,235.00 | 1,223.00 | 1,229.00 | 1,020.17 | 298,397 |
| 2023-09-11 | 1,222.00 | 1,235.00 | 1,222.00 | 1,234.00 | 1,024.32 | 275,250 |
| 2023-09-08 | 1,221.00 | 1,231.00 | 1,215.00 | 1,231.00 | 1,021.83 | 761,622 |
| 2023-09-07 | 1,225.00 | 1,230.00 | 1,219.00 | 1,220.00 | 1,012.70 | 594,384 |
| 2023-09-06 | 1,235.00 | 1,235.00 | 1,224.00 | 1,231.00 | 1,021.83 | 488,069 |
| 2023-09-05 | 1,242.00 | 1,243.00 | 1,225.00 | 1,236.00 | 1,025.98 | 702,249 |
| 2023-09-04 | 1,246.00 | 1,249.00 | 1,236.00 | 1,239.00 | 1,028.47 | 274,646 |
| 2023-09-01 | 1,245.00 | 1,250.00 | 1,241.00 | 1,246.00 | 1,034.28 | 218,037 |
| 2023-08-31 | 1,243.00 | 1,247.00 | 1,238.00 | 1,241.00 | 1,030.13 | 267,624 |
| 2023-08-30 | 1,240.00 | 1,246.00 | 1,239.00 | 1,244.00 | 1,032.62 | 280,225 |
| 2023-08-29 | 1,236.00 | 1,243.00 | 1,236.00 | 1,239.00 | 1,028.47 | 186,825 |
| 2023-08-28 | 1,235.00 | 1,242.00 | 1,234.00 | 1,238.00 | 1,027.64 | 276,468 |
| 2023-08-25 | 1,228.00 | 1,236.00 | 1,228.00 | 1,235.00 | 1,025.15 | 180,178 |
| 2023-08-24 | 1,231.00 | 1,237.00 | 1,230.00 | 1,235.00 | 1,025.15 | 142,999 |
| 2023-08-23 | 1,230.00 | 1,237.00 | 1,224.00 | 1,233.00 | 1,023.49 | 293,154 |
| 2023-08-22 | 1,233.00 | 1,235.00 | 1,226.00 | 1,230.00 | 1,021.00 | 372,813 |
| 2023-08-21 | 1,232.00 | 1,239.00 | 1,227.00 | 1,231.00 | 1,021.83 | 427,153 |
| 2023-08-18 | 1,240.00 | 1,241.00 | 1,227.00 | 1,233.00 | 1,023.49 | 535,005 |
| 2023-08-17 | 1,249.00 | 1,249.00 | 1,224.00 | 1,249.00 | 1,036.77 | 771,107 |
| 2023-08-16 | 1,256.00 | 1,256.00 | 1,229.00 | 1,249.00 | 1,036.77 | 768,109 |
| 2023-08-14 | 1,260.00 | 1,262.00 | 1,248.00 | 1,256.00 | 1,042.59 | 483,064 |
| 2023-08-11 | 1,259.00 | 1,264.00 | 1,255.00 | 1,262.00 | 1,047.57 | 428,154 |
| 2023-08-10 | 1,261.00 | 1,262.00 | 1,251.00 | 1,260.00 | 1,045.91 | 463,337 |
| 2023-08-09 | 1,250.00 | 1,262.00 | 1,250.00 | 1,258.00 | 1,044.25 | 305,951 |
| 2023-08-08 | 1,259.00 | 1,267.00 | 1,252.00 | 1,252.00 | 1,039.27 | 299,120 |
| 2023-08-07 | 1,251.00 | 1,263.00 | 1,249.00 | 1,258.00 | 1,044.25 | 367,941 |
| 2023-08-04 | 1,251.00 | 1,258.00 | 1,247.00 | 1,254.00 | 1,040.93 | 344,877 |
| 2023-08-03 | 1,252.00 | 1,260.00 | 1,244.00 | 1,252.00 | 1,039.27 | 342,003 |
| 2023-08-02 | 1,255.00 | 1,270.00 | 1,247.00 | 1,252.00 | 1,039.27 | 625,438 |
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.