Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,340.00 | 1,342.00 | 1,332.00 | 1,336.00 | 1,108.99 | 270,586 |
| 2023-05-03 | 1,336.00 | 1,342.00 | 1,333.00 | 1,340.00 | 1,112.31 | 283,279 |
| 2023-05-02 | 1,342.00 | 1,349.00 | 1,301.00 | 1,336.00 | 1,108.99 | 420,145 |
| 2023-04-28 | 1,334.00 | 1,343.00 | 1,330.00 | 1,342.00 | 1,113.97 | 293,340 |
| 2023-04-27 | 1,329.00 | 1,333.00 | 1,308.00 | 1,330.00 | 1,104.01 | 292,896 |
| 2023-04-26 | 1,331.00 | 1,350.00 | 1,322.00 | 1,329.00 | 1,103.18 | 326,816 |
| 2023-04-25 | 1,357.00 | 1,358.00 | 1,327.00 | 1,332.00 | 1,105.67 | 497,194 |
| 2023-04-24 | 1,382.00 | 1,385.00 | 1,359.00 | 1,359.00 | 1,128.08 | 539,705 |
| 2023-04-21 | 1,375.00 | 1,386.00 | 1,363.00 | 1,381.00 | 1,146.35 | 752,846 |
| 2023-04-20 | 1,383.00 | 1,384.00 | 1,368.00 | 1,372.00 | 1,138.88 | 666,795 |
| 2023-04-19 | 1,356.00 | 1,384.00 | 1,355.00 | 1,381.00 | 1,146.35 | 871,631 |
| 2023-04-18 | 1,360.00 | 1,360.00 | 1,349.00 | 1,355.00 | 1,124.76 | 550,668 |
| 2023-04-17 | 1,356.00 | 1,364.00 | 1,352.00 | 1,361.00 | 1,129.74 | 598,697 |
| 2023-04-14 | 1,345.00 | 1,358.00 | 1,345.00 | 1,353.00 | 1,123.10 | 634,940 |
| 2023-04-13 | 1,343.00 | 1,347.00 | 1,331.00 | 1,343.00 | 1,114.80 | 412,305 |
| 2023-04-12 | 1,328.00 | 1,338.00 | 1,328.00 | 1,335.00 | 1,108.16 | 523,229 |
| 2023-04-11 | 1,329.00 | 1,332.00 | 1,321.00 | 1,328.00 | 1,102.35 | 579,161 |
| 2023-04-10 | 1,338.00 | 1,338.00 | 1,321.00 | 1,329.00 | 1,103.18 | 418,220 |
| 2023-04-07 | 1,334.00 | 1,340.00 | 1,324.00 | 1,337.00 | 1,109.82 | 474,028 |
| 2023-04-06 | 1,333.00 | 1,333.00 | 1,319.00 | 1,333.00 | 1,106.50 | 518,729 |
| 2023-04-05 | 1,335.00 | 1,339.00 | 1,326.00 | 1,333.00 | 1,106.50 | 435,082 |
| 2023-04-04 | 1,334.00 | 1,336.00 | 1,324.00 | 1,334.00 | 1,107.33 | 476,359 |
| 2023-04-03 | 1,331.00 | 1,331.00 | 1,313.00 | 1,322.00 | 1,097.37 | 639,211 |
| 2023-03-31 | 1,305.00 | 1,322.00 | 1,300.00 | 1,319.00 | 1,094.88 | 568,230 |
| 2023-03-30 | 1,296.00 | 1,304.00 | 1,290.00 | 1,301.00 | 1,079.94 | 346,018 |
| 2023-03-29 | 1,293.00 | 1,298.00 | 1,289.00 | 1,296.00 | 1,075.79 | 323,416 |
| 2023-03-28 | 1,294.00 | 1,296.00 | 1,287.00 | 1,293.00 | 1,073.30 | 337,067 |
| 2023-03-27 | 1,294.00 | 1,295.00 | 1,282.00 | 1,292.00 | 1,072.47 | 316,602 |
| 2023-03-24 | 1,287.00 | 1,294.00 | 1,277.00 | 1,291.00 | 1,071.64 | 392,587 |
| 2023-03-23 | 1,288.00 | 1,292.00 | 1,277.00 | 1,287.00 | 1,068.32 | 441,249 |
| 2023-03-22 | 1,300.00 | 1,301.00 | 1,287.00 | 1,292.00 | 1,072.47 | 525,512 |
| 2023-03-21 | 1,292.00 | 1,299.00 | 1,288.00 | 1,297.00 | 1,076.62 | 327,174 |
| 2023-03-20 | 1,290.00 | 1,297.00 | 1,289.00 | 1,292.00 | 1,072.47 | 313,315 |
| 2023-03-17 | 1,300.00 | 1,306.00 | 1,287.00 | 1,290.00 | 1,070.81 | 674,012 |
| 2023-03-16 | 1,292.00 | 1,297.00 | 1,275.00 | 1,293.00 | 1,073.30 | 326,964 |
| 2023-03-15 | 1,278.00 | 1,292.00 | 1,276.00 | 1,292.00 | 1,072.47 | 509,250 |
| 2023-03-14 | 1,291.00 | 1,291.00 | 1,265.00 | 1,265.00 | 1,050.06 | 1,000,435 |
| 2023-03-13 | 1,295.00 | 1,295.00 | 1,270.00 | 1,292.00 | 1,072.47 | 1,018,708 |
| 2023-03-10 | 1,320.00 | 1,320.00 | 1,298.00 | 1,304.00 | 1,082.43 | 1,083,704 |
| 2023-03-09 | 1,330.00 | 1,330.00 | 1,313.00 | 1,321.00 | 1,096.54 | 990,852 |
| 2023-03-08 | 1,358.00 | 1,430.00 | 1,328.00 | 1,332.00 | 1,105.67 | 6,581,719 |
| 2023-03-07 | 1,305.00 | 1,314.00 | 1,302.00 | 1,311.00 | 1,088.24 | 804,617 |
| 2023-03-06 | 1,310.00 | 1,311.00 | 1,302.00 | 1,305.00 | 1,083.26 | 403,308 |
| 2023-03-03 | 1,309.00 | 1,311.00 | 1,302.00 | 1,308.00 | 1,085.75 | 341,091 |
| 2023-03-02 | 1,306.00 | 1,310.00 | 1,300.00 | 1,306.00 | 1,084.09 | 331,643 |
| 2023-02-28 | 1,314.00 | 1,314.00 | 1,301.00 | 1,303.00 | 1,081.60 | 462,706 |
| 2023-02-27 | 1,308.00 | 1,310.00 | 1,298.00 | 1,310.00 | 1,087.41 | 644,758 |
| 2023-02-24 | 1,311.00 | 1,312.00 | 1,300.00 | 1,307.00 | 1,084.92 | 631,658 |
| 2023-02-23 | 1,304.00 | 1,311.00 | 1,303.00 | 1,309.00 | 1,086.58 | 375,040 |
| 2023-02-22 | 1,307.00 | 1,308.00 | 1,300.00 | 1,303.00 | 1,081.60 | 757,561 |
| 2023-02-21 | 1,312.00 | 1,316.00 | 1,304.00 | 1,308.00 | 1,085.75 | 780,850 |
| 2023-02-20 | 1,310.00 | 1,316.00 | 1,305.00 | 1,312.00 | 1,089.07 | 367,094 |
| 2023-02-17 | 1,309.00 | 1,321.00 | 1,305.00 | 1,305.00 | 1,083.26 | 665,757 |
| 2023-02-16 | 1,317.00 | 1,326.00 | 1,306.00 | 1,314.00 | 1,090.73 | 1,033,316 |
| 2023-02-15 | 1,366.00 | 1,368.00 | 1,312.00 | 1,316.00 | 1,092.39 | 1,367,222 |
| 2023-02-14 | 1,361.00 | 1,368.00 | 1,361.00 | 1,361.00 | 1,129.74 | 313,376 |
| 2023-02-13 | 1,371.00 | 1,371.00 | 1,354.00 | 1,362.00 | 1,130.57 | 512,214 |
| 2023-02-10 | 1,378.00 | 1,378.00 | 1,361.00 | 1,368.00 | 1,135.55 | 472,078 |
| 2023-02-09 | 1,391.00 | 1,394.00 | 1,378.00 | 1,378.00 | 1,143.86 | 692,242 |
| 2023-02-08 | 1,375.00 | 1,391.00 | 1,365.00 | 1,391.00 | 1,154.65 | 717,754 |
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.