Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,250.00 | 1,260.00 | 1,248.00 | 1,252.00 | 1,039.27 | 421,757 |
| 2023-07-31 | 1,265.00 | 1,265.00 | 1,247.00 | 1,250.00 | 1,037.60 | 619,075 |
| 2023-07-28 | 1,237.00 | 1,268.00 | 1,237.00 | 1,262.00 | 1,047.57 | 462,150 |
| 2023-07-27 | 1,237.00 | 1,253.00 | 1,236.00 | 1,253.00 | 1,040.10 | 773,768 |
| 2023-07-26 | 1,268.00 | 1,268.00 | 1,221.00 | 1,245.00 | 1,033.45 | 1,616,426 |
| 2023-07-25 | 1,276.00 | 1,280.00 | 1,241.00 | 1,275.00 | 1,058.36 | 1,032,565 |
| 2023-07-24 | 1,304.00 | 1,304.00 | 1,275.00 | 1,275.00 | 1,058.36 | 727,747 |
| 2023-07-21 | 1,296.00 | 1,302.00 | 1,288.00 | 1,300.00 | 1,079.11 | 365,290 |
| 2023-07-20 | 1,298.00 | 1,298.00 | 1,289.00 | 1,298.00 | 1,077.45 | 525,739 |
| 2023-07-19 | 1,299.00 | 1,299.00 | 1,287.00 | 1,298.00 | 1,077.45 | 636,219 |
| 2023-07-18 | 1,304.00 | 1,308.00 | 1,287.00 | 1,300.00 | 1,079.11 | 1,110,240 |
| 2023-07-17 | 1,310.00 | 1,311.00 | 1,297.00 | 1,305.00 | 1,083.26 | 1,302,923 |
| 2023-07-14 | 1,312.00 | 1,315.00 | 1,296.00 | 1,310.00 | 1,087.41 | 1,233,709 |
| 2023-07-13 | 1,322.00 | 1,329.00 | 1,307.00 | 1,307.00 | 1,084.92 | 954,510 |
| 2023-07-12 | 1,314.00 | 1,320.00 | 1,307.00 | 1,318.00 | 1,094.05 | 575,376 |
| 2023-07-11 | 1,321.00 | 1,321.00 | 1,305.00 | 1,320.00 | 1,095.71 | 668,637 |
| 2023-07-10 | 1,305.00 | 1,320.00 | 1,297.00 | 1,320.00 | 1,095.71 | 603,939 |
| 2023-07-07 | 1,315.00 | 1,329.00 | 1,298.00 | 1,305.00 | 1,083.26 | 944,522 |
| 2023-07-06 | 1,349.00 | 1,352.00 | 1,309.00 | 1,330.00 | 1,104.01 | 1,046,612 |
| 2023-07-05 | 1,372.00 | 1,374.00 | 1,349.00 | 1,349.00 | 1,119.78 | 574,628 |
| 2023-07-04 | 1,389.00 | 1,390.00 | 1,361.00 | 1,365.00 | 1,133.06 | 661,844 |
| 2023-07-03 | 1,380.00 | 1,391.00 | 1,379.00 | 1,386.00 | 1,150.50 | 317,418 |
| 2023-06-30 | 1,380.00 | 1,380.00 | 1,372.00 | 1,380.00 | 1,145.52 | 167,856 |
| 2023-06-29 | 1,380.00 | 1,381.00 | 1,368.00 | 1,371.00 | 1,138.05 | 325,166 |
| 2023-06-28 | 1,386.00 | 1,387.00 | 1,373.00 | 1,378.00 | 1,143.86 | 329,203 |
| 2023-06-27 | 1,390.00 | 1,397.00 | 1,375.00 | 1,380.00 | 1,145.52 | 697,112 |
| 2023-06-26 | 1,395.00 | 1,400.00 | 1,387.00 | 1,396.00 | 1,158.80 | 343,299 |
| 2023-06-23 | 1,406.00 | 1,407.00 | 1,388.00 | 1,400.00 | 1,162.12 | 576,224 |
| 2023-06-22 | 1,407.00 | 1,426.00 | 1,385.00 | 1,406.00 | 1,167.10 | 1,143,567 |
| 2023-06-21 | 1,465.00 | 1,466.00 | 1,406.00 | 1,407.00 | 1,167.93 | 2,552,523 |
| 2023-06-20 | 1,399.00 | 1,478.00 | 1,398.00 | 1,464.00 | 1,215.24 | 6,766,567 |
| 2023-06-19 | 1,400.00 | 1,400.00 | 1,381.00 | 1,396.00 | 1,158.80 | 438,650 |
| 2023-06-16 | 1,352.00 | 1,399.00 | 1,350.00 | 1,399.00 | 1,161.29 | 806,013 |
| 2023-06-15 | 1,363.00 | 1,368.00 | 1,342.00 | 1,352.00 | 1,122.27 | 439,376 |
| 2023-06-14 | 1,373.00 | 1,374.00 | 1,357.00 | 1,361.00 | 1,129.74 | 479,857 |
| 2023-06-13 | 1,376.00 | 1,381.00 | 1,371.00 | 1,373.00 | 1,139.71 | 380,876 |
| 2023-06-12 | 1,383.00 | 1,386.00 | 1,373.00 | 1,376.00 | 1,142.20 | 329,493 |
| 2023-06-09 | 1,392.00 | 1,398.00 | 1,385.00 | 1,386.00 | 1,150.50 | 561,841 |
| 2023-06-08 | 1,385.00 | 1,397.00 | 1,380.00 | 1,391.00 | 1,154.65 | 402,896 |
| 2023-06-07 | 1,393.00 | 1,396.00 | 1,382.00 | 1,385.00 | 1,149.67 | 442,505 |
| 2023-06-05 | 1,389.00 | 1,399.00 | 1,381.00 | 1,393.00 | 1,156.31 | 482,690 |
| 2023-06-02 | 1,380.00 | 1,390.00 | 1,377.00 | 1,388.00 | 1,152.16 | 813,852 |
| 2023-06-01 | 1,384.00 | 1,384.00 | 1,372.00 | 1,380.00 | 1,145.52 | 324,805 |
| 2023-05-31 | 1,386.00 | 1,388.00 | 1,379.00 | 1,379.00 | 1,144.69 | 660,749 |
| 2023-05-30 | 1,376.00 | 1,384.00 | 1,376.00 | 1,382.00 | 1,147.18 | 480,784 |
| 2023-05-26 | 1,385.00 | 1,385.00 | 1,370.00 | 1,375.00 | 1,141.37 | 329,172 |
| 2023-05-25 | 1,389.00 | 1,390.00 | 1,373.00 | 1,380.00 | 1,145.52 | 265,713 |
| 2023-05-24 | 1,363.00 | 1,393.00 | 1,363.00 | 1,386.00 | 1,150.50 | 712,082 |
| 2023-05-23 | 1,383.00 | 1,384.00 | 1,366.00 | 1,369.00 | 1,136.38 | 571,420 |
| 2023-05-22 | 1,367.00 | 1,385.00 | 1,361.00 | 1,383.00 | 1,148.01 | 830,605 |
| 2023-05-19 | 1,365.00 | 1,369.00 | 1,359.00 | 1,365.00 | 1,133.06 | 396,943 |
| 2023-05-18 | 1,358.00 | 1,367.00 | 1,357.00 | 1,364.00 | 1,132.23 | 237,993 |
| 2023-05-17 | 1,356.00 | 1,364.00 | 1,346.00 | 1,359.00 | 1,128.08 | 158,514 |
| 2023-05-16 | 1,368.00 | 1,373.00 | 1,353.00 | 1,357.00 | 1,126.42 | 425,250 |
| 2023-05-15 | 1,380.00 | 1,380.00 | 1,362.00 | 1,368.00 | 1,135.55 | 327,454 |
| 2023-05-12 | 1,390.00 | 1,391.00 | 1,371.00 | 1,380.00 | 1,145.52 | 450,746 |
| 2023-05-11 | 1,378.00 | 1,393.00 | 1,378.00 | 1,387.00 | 1,151.33 | 472,864 |
| 2023-05-10 | 1,381.00 | 1,384.00 | 1,370.00 | 1,376.00 | 1,142.20 | 334,307 |
| 2023-05-09 | 1,379.00 | 1,384.00 | 1,364.00 | 1,380.00 | 1,145.52 | 392,777 |
| 2023-05-08 | 1,337.00 | 1,382.00 | 1,336.00 | 1,380.00 | 1,145.52 | 1,024,667 |
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.