Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,685.00 | 1,740.00 | 1,685.00 | 1,730.00 | 1,346.91 | 1,056,186 |
| 2022-08-11 | 1,685.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,311.88 | 399,780 |
| 2022-08-10 | 1,670.00 | 1,685.00 | 1,660.00 | 1,675.00 | 1,304.09 | 428,872 |
| 2022-08-09 | 1,685.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,300.20 | 496,918 |
| 2022-08-08 | 1,680.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,307.98 | 361,058 |
| 2022-08-05 | 1,660.00 | 1,685.00 | 1,655.00 | 1,670.00 | 1,300.20 | 425,221 |
| 2022-08-04 | 1,655.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,292.41 | 329,725 |
| 2022-08-03 | 1,635.00 | 1,655.00 | 1,630.00 | 1,650.00 | 1,284.63 | 286,385 |
| 2022-08-02 | 1,670.00 | 1,670.00 | 1,630.00 | 1,630.00 | 1,269.06 | 562,252 |
| 2022-08-01 | 1,675.00 | 1,680.00 | 1,655.00 | 1,670.00 | 1,300.20 | 504,402 |
| 2022-07-29 | 1,645.00 | 1,675.00 | 1,640.00 | 1,675.00 | 1,304.09 | 635,028 |
| 2022-07-28 | 1,640.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,276.84 | 545,094 |
| 2022-07-27 | 1,630.00 | 1,650.00 | 1,620.00 | 1,635.00 | 1,272.95 | 884,906 |
| 2022-07-26 | 1,635.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,269.06 | 265,088 |
| 2022-07-25 | 1,625.00 | 1,635.00 | 1,615.00 | 1,635.00 | 1,272.95 | 333,239 |
| 2022-07-22 | 1,630.00 | 1,645.00 | 1,615.00 | 1,625.00 | 1,265.16 | 618,286 |
| 2022-07-21 | 1,640.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,269.06 | 662,788 |
| 2022-07-20 | 1,640.00 | 1,655.00 | 1,615.00 | 1,625.00 | 1,265.16 | 1,254,086 |
| 2022-07-19 | 1,585.00 | 1,605.00 | 1,570.00 | 1,605.00 | 1,249.59 | 623,089 |
| 2022-07-18 | 1,535.00 | 1,595.00 | 1,535.00 | 1,585.00 | 1,234.02 | 1,929,838 |
| 2022-07-15 | 1,540.00 | 1,545.00 | 1,505.00 | 1,530.00 | 1,191.20 | 1,843,609 |
| 2022-07-14 | 1,575.00 | 1,580.00 | 1,525.00 | 1,525.00 | 1,187.31 | 2,366,244 |
| 2022-07-13 | 1,590.00 | 1,610.00 | 1,565.00 | 1,580.00 | 1,230.13 | 1,418,253 |
| 2022-07-12 | 1,650.00 | 1,660.00 | 1,585.00 | 1,600.00 | 1,245.70 | 1,607,788 |
| 2022-07-11 | 1,675.00 | 1,680.00 | 1,655.00 | 1,655.00 | 1,288.52 | 358,500 |
| 2022-07-08 | 1,660.00 | 1,675.00 | 1,655.00 | 1,670.00 | 1,300.20 | 763,374 |
| 2022-07-07 | 1,660.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,284.63 | 888,271 |
| 2022-07-06 | 1,670.00 | 1,675.00 | 1,645.00 | 1,650.00 | 1,284.63 | 489,514 |
| 2022-07-05 | 1,640.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,300.20 | 588,119 |
| 2022-07-04 | 1,670.00 | 1,680.00 | 1,630.00 | 1,640.00 | 1,276.84 | 651,083 |
| 2022-07-01 | 1,705.00 | 1,705.00 | 1,655.00 | 1,670.00 | 1,300.20 | 896,490 |
| 2022-06-30 | 1,655.00 | 1,720.00 | 1,650.00 | 1,705.00 | 1,327.45 | 1,409,759 |
| 2022-06-29 | 1,665.00 | 1,665.00 | 1,630.00 | 1,650.00 | 1,284.63 | 1,241,978 |
| 2022-06-28 | 1,675.00 | 1,695.00 | 1,660.00 | 1,675.00 | 1,304.09 | 1,296,331 |
| 2022-06-27 | 1,690.00 | 1,720.00 | 1,655.00 | 1,670.00 | 1,300.20 | 2,598,950 |
| 2022-06-24 | 1,635.00 | 1,710.00 | 1,635.00 | 1,680.00 | 1,307.98 | 710,231 |
| 2022-06-23 | 1,690.00 | 1,710.00 | 1,645.00 | 1,650.00 | 1,284.63 | 872,669 |
| 2022-06-22 | 1,775.00 | 1,785.00 | 1,695.00 | 1,695.00 | 1,319.66 | 854,229 |
| 2022-06-21 | 1,765.00 | 1,780.00 | 1,755.00 | 1,765.00 | 1,374.16 | 758,309 |
| 2022-06-20 | 1,810.00 | 1,825.00 | 1,755.00 | 1,765.00 | 1,374.16 | 733,403 |
| 2022-06-17 | 1,810.00 | 1,830.00 | 1,780.00 | 1,810.00 | 1,409.20 | 574,156 |
| 2022-06-16 | 1,855.00 | 1,875.00 | 1,835.00 | 1,840.00 | 1,432.55 | 477,551 |
| 2022-06-15 | 1,875.00 | 1,895.00 | 1,835.00 | 1,840.00 | 1,432.55 | 681,854 |
| 2022-06-14 | 1,860.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,479.27 | 840,543 |
| 2022-06-13 | 1,940.00 | 1,945.00 | 1,890.00 | 1,895.00 | 1,475.37 | 1,106,295 |
| 2022-06-10 | 1,970.00 | 1,975.00 | 1,945.00 | 1,960.00 | 1,525.98 | 531,800 |
| 2022-06-09 | 1,975.00 | 1,975.00 | 1,945.00 | 1,970.00 | 1,533.77 | 616,718 |
| 2022-06-08 | 1,975.00 | 1,980.00 | 1,960.00 | 1,970.00 | 1,533.77 | 396,390 |
| 2022-06-07 | 1,990.00 | 1,990.00 | 1,960.00 | 1,965.00 | 1,529.87 | 869,970 |
| 2022-06-03 | 1,990.00 | 1,995.00 | 1,980.00 | 1,990.00 | 1,549.34 | 310,153 |
| 2022-06-02 | 1,990.00 | 2,000.00 | 1,975.00 | 1,980.00 | 1,541.55 | 645,163 |
| 2022-05-31 | 1,990.00 | 2,000.00 | 1,975.00 | 1,990.00 | 1,549.34 | 733,960 |
| 2022-05-30 | 1,965.00 | 2,005.00 | 1,965.00 | 1,980.00 | 1,541.55 | 666,877 |
| 2022-05-27 | 1,945.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,518.19 | 442,532 |
| 2022-05-26 | 1,955.00 | 1,970.00 | 1,930.00 | 1,940.00 | 1,510.41 | 896,171 |
| 2022-05-25 | 1,970.00 | 1,985.00 | 1,935.00 | 1,950.00 | 1,518.19 | 995,499 |
| 2022-05-24 | 2,005.00 | 2,010.00 | 1,965.00 | 1,965.00 | 1,529.87 | 929,802 |
| 2022-05-23 | 2,010.00 | 2,015.00 | 1,990.00 | 2,010.00 | 1,564.91 | 495,917 |
| 2022-05-20 | 1,960.00 | 2,005.00 | 1,960.00 | 2,005.00 | 1,561.02 | 823,304 |
| 2022-05-19 | 1,970.00 | 1,970.00 | 1,945.00 | 1,945.00 | 1,514.30 | 1,410,165 |
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.