Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,430.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,109.45 | 829,608 |
| 2022-11-10 | 1,405.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,086.09 | 453,698 |
| 2022-11-09 | 1,400.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,097.77 | 666,793 |
| 2022-11-08 | 1,385.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,086.09 | 836,039 |
| 2022-11-07 | 1,360.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,074.41 | 622,983 |
| 2022-11-04 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,054.95 | 440,444 |
| 2022-11-03 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,062.74 | 424,007 |
| 2022-11-02 | 1,380.00 | 1,390.00 | 1,375.00 | 1,375.00 | 1,070.52 | 331,923 |
| 2022-11-01 | 1,365.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,078.31 | 491,224 |
| 2022-10-31 | 1,375.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,062.74 | 302,174 |
| 2022-10-28 | 1,365.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,062.74 | 455,313 |
| 2022-10-27 | 1,355.00 | 1,375.00 | 1,355.00 | 1,370.00 | 1,066.63 | 548,620 |
| 2022-10-26 | 1,375.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,058.84 | 499,349 |
| 2022-10-25 | 1,375.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,066.63 | 402,005 |
| 2022-10-24 | 1,375.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,074.41 | 620,963 |
| 2022-10-21 | 1,375.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,058.84 | 713,178 |
| 2022-10-20 | 1,400.00 | 1,405.00 | 1,365.00 | 1,365.00 | 1,062.74 | 1,743,151 |
| 2022-10-19 | 1,410.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,089.99 | 922,401 |
| 2022-10-18 | 1,385.00 | 1,415.00 | 1,380.00 | 1,410.00 | 1,097.77 | 633,772 |
| 2022-10-17 | 1,355.00 | 1,380.00 | 1,335.00 | 1,375.00 | 1,070.52 | 619,259 |
| 2022-10-14 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,058.84 | 467,087 |
| 2022-10-13 | 1,355.00 | 1,360.00 | 1,320.00 | 1,350.00 | 1,051.06 | 657,865 |
| 2022-10-12 | 1,330.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,058.84 | 927,862 |
| 2022-10-11 | 1,350.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,039.38 | 1,015,481 |
| 2022-10-07 | 1,370.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,066.63 | 1,059,792 |
| 2022-10-06 | 1,360.00 | 1,380.00 | 1,355.00 | 1,375.00 | 1,070.52 | 1,907,709 |
| 2022-10-05 | 1,380.00 | 1,390.00 | 1,330.00 | 1,365.00 | 1,062.74 | 1,622,186 |
| 2022-10-04 | 1,385.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,070.52 | 1,479,788 |
| 2022-09-30 | 1,375.00 | 1,405.00 | 1,365.00 | 1,370.00 | 1,066.63 | 746,726 |
| 2022-09-29 | 1,405.00 | 1,425.00 | 1,385.00 | 1,400.00 | 1,089.99 | 1,183,179 |
| 2022-09-28 | 1,425.00 | 1,435.00 | 1,385.00 | 1,400.00 | 1,089.99 | 818,151 |
| 2022-09-27 | 1,415.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,109.45 | 681,880 |
| 2022-09-26 | 1,515.00 | 1,520.00 | 1,430.00 | 1,435.00 | 1,117.24 | 1,147,074 |
| 2022-09-23 | 1,530.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,179.52 | 229,685 |
| 2022-09-22 | 1,525.00 | 1,550.00 | 1,505.00 | 1,540.00 | 1,198.98 | 548,057 |
| 2022-09-21 | 1,540.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,191.20 | 281,374 |
| 2022-09-20 | 1,545.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,198.98 | 412,371 |
| 2022-09-19 | 1,575.00 | 1,575.00 | 1,530.00 | 1,535.00 | 1,195.09 | 885,773 |
| 2022-09-16 | 1,585.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,222.34 | 352,959 |
| 2022-09-15 | 1,595.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,230.13 | 187,520 |
| 2022-09-14 | 1,570.00 | 1,595.00 | 1,565.00 | 1,590.00 | 1,237.91 | 371,903 |
| 2022-09-13 | 1,585.00 | 1,605.00 | 1,585.00 | 1,600.00 | 1,245.70 | 325,937 |
| 2022-09-08 | 1,585.00 | 1,595.00 | 1,565.00 | 1,575.00 | 1,226.23 | 723,242 |
| 2022-09-07 | 1,605.00 | 1,605.00 | 1,575.00 | 1,575.00 | 1,226.23 | 578,736 |
| 2022-09-06 | 1,605.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,249.59 | 248,809 |
| 2022-09-05 | 1,600.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,249.59 | 349,729 |
| 2022-09-02 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,253.48 | 224,870 |
| 2022-09-01 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,249.59 | 374,935 |
| 2022-08-31 | 1,610.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,269.06 | 282,552 |
| 2022-08-30 | 1,620.00 | 1,625.00 | 1,590.00 | 1,610.00 | 1,253.48 | 494,393 |
| 2022-08-29 | 1,610.00 | 1,630.00 | 1,600.00 | 1,605.00 | 1,249.59 | 580,118 |
| 2022-08-26 | 1,675.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,288.52 | 449,936 |
| 2022-08-25 | 1,655.00 | 1,675.00 | 1,650.00 | 1,670.00 | 1,300.20 | 342,663 |
| 2022-08-24 | 1,650.00 | 1,665.00 | 1,625.00 | 1,655.00 | 1,288.52 | 489,878 |
| 2022-08-23 | 1,660.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,284.63 | 405,476 |
| 2022-08-22 | 1,680.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,300.20 | 454,944 |
| 2022-08-19 | 1,700.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,327.45 | 211,586 |
| 2022-08-18 | 1,705.00 | 1,715.00 | 1,675.00 | 1,700.00 | 1,323.55 | 557,985 |
| 2022-08-17 | 1,730.00 | 1,750.00 | 1,715.00 | 1,725.00 | 1,343.02 | 523,879 |
| 2022-08-16 | 1,740.00 | 1,765.00 | 1,710.00 | 1,740.00 | 1,354.70 | 1,136,802 |
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.