Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,373.00 | 1,378.00 | 1,365.00 | 1,365.00 | 1,133.06 | 808,608 |
| 2023-02-06 | 1,400.00 | 1,402.00 | 1,370.00 | 1,373.00 | 1,139.71 | 919,003 |
| 2023-02-03 | 1,413.00 | 1,434.00 | 1,393.00 | 1,394.00 | 1,157.14 | 2,113,354 |
| 2023-02-02 | 1,385.00 | 1,414.00 | 1,384.00 | 1,397.00 | 1,159.63 | 946,761 |
| 2023-02-01 | 1,384.00 | 1,388.00 | 1,365.00 | 1,374.00 | 1,140.54 | 1,003,446 |
| 2023-01-31 | 1,399.00 | 1,403.00 | 1,378.00 | 1,381.00 | 1,146.35 | 773,512 |
| 2023-01-30 | 1,409.00 | 1,409.00 | 1,392.00 | 1,397.00 | 1,159.63 | 511,163 |
| 2023-01-27 | 1,405.00 | 1,415.00 | 1,404.00 | 1,404.00 | 1,165.44 | 896,931 |
| 2023-01-26 | 1,382.00 | 1,414.00 | 1,381.00 | 1,405.00 | 1,166.27 | 1,320,369 |
| 2023-01-25 | 1,392.00 | 1,416.00 | 1,373.00 | 1,385.00 | 1,149.67 | 2,928,270 |
| 2023-01-20 | 1,365.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,128.91 | 1,016,084 |
| 2023-01-19 | 1,350.00 | 1,395.00 | 1,335.00 | 1,365.00 | 1,133.06 | 1,263,884 |
| 2023-01-18 | 1,345.00 | 1,355.00 | 1,330.00 | 1,355.00 | 1,124.76 | 344,335 |
| 2023-01-17 | 1,365.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,112.31 | 701,291 |
| 2023-01-16 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,137.22 | 370,479 |
| 2023-01-13 | 1,330.00 | 1,370.00 | 1,320.00 | 1,365.00 | 1,133.06 | 1,119,794 |
| 2023-01-12 | 1,335.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,104.01 | 463,751 |
| 2023-01-11 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,104.01 | 234,307 |
| 2023-01-10 | 1,340.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,108.16 | 630,348 |
| 2023-01-09 | 1,355.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,112.31 | 771,625 |
| 2023-01-06 | 1,330.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,116.46 | 841,175 |
| 2023-01-05 | 1,330.00 | 1,370.00 | 1,310.00 | 1,345.00 | 1,116.46 | 720,087 |
| 2023-01-04 | 1,265.00 | 1,345.00 | 1,265.00 | 1,340.00 | 1,112.31 | 1,026,316 |
| 2023-01-03 | 1,235.00 | 1,285.00 | 1,220.00 | 1,285.00 | 1,066.66 | 1,028,481 |
| 2023-01-02 | 1,310.00 | 1,325.00 | 1,250.00 | 1,250.00 | 1,037.60 | 1,262,525 |
| 2022-12-29 | 1,355.00 | 1,355.00 | 1,300.00 | 1,310.00 | 1,087.41 | 1,145,475 |
| 2022-12-28 | 1,400.00 | 1,400.00 | 1,345.00 | 1,350.00 | 1,120.61 | 2,109,778 |
| 2022-12-27 | 1,435.00 | 1,455.00 | 1,430.00 | 1,450.00 | 1,128.91 | 1,267,009 |
| 2022-12-26 | 1,415.00 | 1,440.00 | 1,410.00 | 1,435.00 | 1,117.24 | 1,268,428 |
| 2022-12-23 | 1,405.00 | 1,415.00 | 1,395.00 | 1,415.00 | 1,101.66 | 476,168 |
| 2022-12-22 | 1,410.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,101.66 | 427,410 |
| 2022-12-21 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,089.99 | 684,715 |
| 2022-12-20 | 1,425.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,093.88 | 980,785 |
| 2022-12-19 | 1,430.00 | 1,440.00 | 1,420.00 | 1,425.00 | 1,109.45 | 463,963 |
| 2022-12-16 | 1,420.00 | 1,440.00 | 1,415.00 | 1,430.00 | 1,113.34 | 457,266 |
| 2022-12-15 | 1,435.00 | 1,440.00 | 1,430.00 | 1,435.00 | 1,117.24 | 359,069 |
| 2022-12-14 | 1,455.00 | 1,455.00 | 1,430.00 | 1,435.00 | 1,117.24 | 821,397 |
| 2022-12-13 | 1,435.00 | 1,450.00 | 1,415.00 | 1,440.00 | 1,121.13 | 994,973 |
| 2022-12-12 | 1,405.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,113.34 | 1,076,943 |
| 2022-12-09 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,089.99 | 649,354 |
| 2022-12-08 | 1,415.00 | 1,415.00 | 1,390.00 | 1,395.00 | 1,086.09 | 872,824 |
| 2022-12-07 | 1,410.00 | 1,425.00 | 1,405.00 | 1,410.00 | 1,097.77 | 994,806 |
| 2022-12-06 | 1,440.00 | 1,440.00 | 1,400.00 | 1,410.00 | 1,097.77 | 1,218,758 |
| 2022-12-05 | 1,445.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,121.13 | 984,787 |
| 2022-12-02 | 1,490.00 | 1,490.00 | 1,440.00 | 1,445.00 | 1,125.02 | 1,598,667 |
| 2022-12-01 | 1,410.00 | 1,495.00 | 1,410.00 | 1,480.00 | 1,152.27 | 3,310,700 |
| 2022-11-30 | 1,410.00 | 1,425.00 | 1,395.00 | 1,395.00 | 1,086.09 | 2,881,213 |
| 2022-11-29 | 1,405.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,093.88 | 552,600 |
| 2022-11-28 | 1,435.00 | 1,435.00 | 1,410.00 | 1,410.00 | 1,097.77 | 354,277 |
| 2022-11-25 | 1,435.00 | 1,440.00 | 1,425.00 | 1,435.00 | 1,117.24 | 221,314 |
| 2022-11-24 | 1,425.00 | 1,435.00 | 1,420.00 | 1,435.00 | 1,117.24 | 241,165 |
| 2022-11-23 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,105.56 | 330,318 |
| 2022-11-22 | 1,400.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,097.77 | 402,244 |
| 2022-11-21 | 1,435.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,089.99 | 716,562 |
| 2022-11-18 | 1,445.00 | 1,455.00 | 1,435.00 | 1,435.00 | 1,117.24 | 350,689 |
| 2022-11-17 | 1,465.00 | 1,470.00 | 1,435.00 | 1,440.00 | 1,121.13 | 604,502 |
| 2022-11-16 | 1,465.00 | 1,475.00 | 1,455.00 | 1,465.00 | 1,140.59 | 339,984 |
| 2022-11-15 | 1,450.00 | 1,465.00 | 1,445.00 | 1,465.00 | 1,140.59 | 382,075 |
| 2022-11-14 | 1,430.00 | 1,460.00 | 1,425.00 | 1,450.00 | 1,128.91 | 790,215 |
| 2022-11-11 | 1,430.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,109.45 | 829,608 |
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.