See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.54▲ 2.46%
← 034830.KO stock page

Korea Real Estate Investment & Trust Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,040.002,040.002,000.002,005.001,561.02935,436
2022-05-172,040.002,050.002,025.002,025.001,576.59840,295
2022-05-162,050.002,060.002,035.002,040.001,588.27430,670
2022-05-132,050.002,060.002,025.002,040.001,588.27963,989
2022-05-122,105.002,105.002,045.002,045.001,592.161,240,076
2022-05-112,090.002,170.002,060.002,125.001,654.441,309,104
2022-05-102,120.002,125.002,060.002,105.001,638.87922,199
2022-05-092,140.002,150.002,125.002,140.001,666.12416,796
2022-05-062,175.002,180.002,135.002,155.001,677.80862,324
2022-05-042,215.002,220.002,190.002,190.001,705.05429,975
2022-05-032,210.002,225.002,205.002,205.001,716.73288,889
2022-05-022,180.002,225.002,180.002,215.001,724.51242,429
2022-04-292,225.002,230.002,200.002,210.001,720.62342,706
2022-04-282,190.002,235.002,180.002,225.001,732.30859,154
2022-04-272,200.002,205.002,160.002,190.001,705.05822,181
2022-04-262,240.002,250.002,220.002,225.001,732.30860,676
2022-04-252,255.002,270.002,235.002,240.001,743.98807,722
2022-04-222,275.002,290.002,265.002,275.001,771.23504,174
2022-04-212,315.002,320.002,270.002,280.001,775.12946,568
2022-04-202,300.002,325.002,290.002,315.001,802.37569,208
2022-04-192,280.002,315.002,280.002,305.001,794.58209,134
2022-04-182,270.002,315.002,270.002,280.001,775.12256,428
2022-04-152,290.002,310.002,260.002,290.001,782.91601,958
2022-04-142,300.002,325.002,290.002,290.001,782.91326,544
2022-04-132,270.002,315.002,270.002,300.001,790.69441,058
2022-04-122,250.002,290.002,200.002,275.001,771.23881,006
2022-04-112,240.002,285.002,240.002,270.001,767.33318,161
2022-04-082,325.002,325.002,265.002,265.001,763.44764,912
2022-04-072,360.002,365.002,300.002,300.001,790.691,067,421
2022-04-062,390.002,405.002,365.002,380.001,852.98775,196
2022-04-052,395.002,420.002,380.002,395.001,864.65691,998
2022-04-042,355.002,390.002,340.002,375.001,849.08757,882
2022-04-012,360.002,390.002,345.002,355.001,833.51884,393
2022-03-312,345.002,375.002,330.002,355.001,833.51788,476
2022-03-302,390.002,405.002,335.002,340.001,821.831,115,658
2022-03-292,425.002,425.002,375.002,375.001,849.081,239,558
2022-03-282,445.002,445.002,390.002,415.001,880.23946,502
2022-03-252,425.002,475.002,400.002,425.001,888.011,534,963
2022-03-242,435.002,445.002,405.002,420.001,884.12508,005
2022-03-232,430.002,470.002,420.002,450.001,907.48856,837
2022-03-222,420.002,435.002,395.002,420.001,884.12599,469
2022-03-212,370.002,420.002,330.002,415.001,880.231,056,148
2022-03-182,370.002,390.002,355.002,365.001,841.30503,090
2022-03-172,435.002,465.002,370.002,370.001,845.191,573,856
2022-03-162,410.002,650.002,345.002,420.001,884.126,044,911
2022-03-152,415.002,470.002,380.002,405.001,872.441,006,258
2022-03-142,385.002,500.002,350.002,435.001,895.803,292,711
2022-03-112,175.002,390.002,175.002,380.001,852.983,973,225
2022-03-102,180.002,200.002,145.002,180.001,697.26925,019
2022-03-082,150.002,155.002,120.002,130.001,658.34794,508
2022-03-072,195.002,205.002,165.002,180.001,697.26396,184
2022-03-042,180.002,210.002,155.002,195.001,708.941,025,578
2022-03-032,170.002,190.002,160.002,180.001,697.261,020,952
2022-03-022,190.002,190.002,150.002,160.001,681.69833,318
2022-02-282,170.002,205.002,160.002,190.001,705.05600,618
2022-02-252,175.002,195.002,155.002,170.001,689.48335,128
2022-02-242,175.002,190.002,135.002,150.001,673.91836,255
2022-02-232,215.002,245.002,180.002,195.001,708.94857,768
2022-02-222,270.002,275.002,190.002,200.001,712.84865,157
2022-02-212,285.002,300.002,265.002,290.001,782.91226,770
← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-3070.0000 KRW
2024-12-2770.0000 KRW
2023-12-2870.0000 KRW
2022-12-2890.0000 KRW
2021-12-29100.0000 KRW
2020-12-2990.0000 KRW
2019-12-2780.0000 KRW
2019-10-2230.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.