Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,119.00 | 1,119.00 | 1,082.00 | 1,088.00 | 1,088.00 | 389,059 |
| 2026-07-16 | 1,118.00 | 1,132.00 | 1,104.00 | 1,129.00 | 1,129.00 | 206,354 |
| 2026-07-15 | 1,121.00 | 1,140.00 | 1,115.00 | 1,117.00 | 1,117.00 | 268,178 |
| 2026-07-14 | 1,113.00 | 1,129.00 | 1,108.00 | 1,121.00 | 1,121.00 | 203,694 |
| 2026-07-13 | 1,147.00 | 1,164.00 | 1,110.00 | 1,113.00 | 1,113.00 | 420,123 |
| 2026-07-10 | 1,104.00 | 1,170.00 | 1,104.00 | 1,148.00 | 1,148.00 | 342,886 |
| 2026-07-09 | 1,134.00 | 1,146.00 | 1,103.00 | 1,103.00 | 1,103.00 | 297,880 |
| 2026-07-08 | 1,142.00 | 1,162.00 | 1,125.00 | 1,134.00 | 1,134.00 | 380,109 |
| 2026-07-07 | 1,151.00 | 1,168.00 | 1,123.00 | 1,142.00 | 1,142.00 | 271,940 |
| 2026-07-06 | 1,142.00 | 1,163.00 | 1,142.00 | 1,161.00 | 1,161.00 | 236,367 |
| 2026-07-03 | 1,157.00 | 1,168.00 | 1,121.00 | 1,142.00 | 1,142.00 | 978,086 |
| 2026-07-02 | 1,135.00 | 1,171.00 | 1,120.00 | 1,157.00 | 1,157.00 | 413,771 |
| 2026-07-01 | 1,111.00 | 1,148.00 | 1,108.00 | 1,136.00 | 1,136.00 | 339,566 |
| 2026-06-30 | 1,141.00 | 1,165.00 | 1,111.00 | 1,111.00 | 1,111.00 | 543,602 |
| 2026-06-29 | 1,059.00 | 1,150.00 | 1,041.00 | 1,141.00 | 1,141.00 | 682,154 |
| 2026-06-26 | 1,085.00 | 1,099.00 | 1,039.00 | 1,066.00 | 1,066.00 | 710,646 |
| 2026-06-25 | 1,087.00 | 1,124.00 | 1,085.00 | 1,095.00 | 1,095.00 | 466,925 |
| 2026-06-24 | 1,096.00 | 1,121.00 | 1,086.00 | 1,096.00 | 1,096.00 | 483,199 |
| 2026-06-23 | 1,157.00 | 1,162.00 | 1,092.00 | 1,101.00 | 1,101.00 | 769,428 |
| 2026-06-22 | 1,194.00 | 1,208.00 | 1,155.00 | 1,157.00 | 1,157.00 | 489,043 |
| 2026-06-19 | 1,241.00 | 1,245.00 | 1,181.00 | 1,193.00 | 1,193.00 | 506,891 |
| 2026-06-18 | 1,255.00 | 1,271.00 | 1,240.00 | 1,240.00 | 1,240.00 | 501,951 |
| 2026-06-17 | 1,279.00 | 1,287.00 | 1,257.00 | 1,259.00 | 1,259.00 | 421,837 |
| 2026-06-16 | 1,246.00 | 1,307.00 | 1,246.00 | 1,278.00 | 1,278.00 | 736,160 |
| 2026-06-15 | 1,262.00 | 1,270.00 | 1,242.00 | 1,245.00 | 1,245.00 | 503,289 |
| 2026-06-12 | 1,210.00 | 1,276.00 | 1,208.00 | 1,251.00 | 1,251.00 | 619,019 |
| 2026-06-11 | 1,188.00 | 1,216.00 | 1,165.00 | 1,210.00 | 1,210.00 | 632,476 |
| 2026-06-10 | 1,173.00 | 1,195.00 | 1,161.00 | 1,187.00 | 1,187.00 | 501,293 |
| 2026-06-09 | 1,110.00 | 1,181.00 | 1,110.00 | 1,173.00 | 1,173.00 | 785,903 |
| 2026-06-08 | 1,148.00 | 1,148.00 | 1,108.00 | 1,108.00 | 1,108.00 | 636,183 |
| 2026-06-05 | 1,172.00 | 1,196.00 | 1,142.00 | 1,169.00 | 1,169.00 | 638,339 |
| 2026-06-04 | 1,187.00 | 1,460.00 | 1,115.00 | 1,172.00 | 1,172.00 | 3,691,595 |
| 2026-06-02 | 1,198.00 | 1,198.00 | 1,118.00 | 1,159.00 | 1,159.00 | 995,342 |
| 2026-06-01 | 1,230.00 | 1,231.00 | 1,188.00 | 1,200.00 | 1,200.00 | 933,159 |
| 2026-05-29 | 1,292.00 | 1,310.00 | 1,220.00 | 1,231.00 | 1,231.00 | 1,148,644 |
| 2026-05-28 | 1,308.00 | 1,319.00 | 1,265.00 | 1,292.00 | 1,292.00 | 741,130 |
| 2026-05-27 | 1,361.00 | 1,368.00 | 1,290.00 | 1,308.00 | 1,308.00 | 1,393,440 |
| 2026-05-26 | 1,408.00 | 1,417.00 | 1,325.00 | 1,361.00 | 1,361.00 | 2,023,840 |
| 2026-05-22 | 1,396.00 | 1,428.00 | 1,395.00 | 1,411.00 | 1,411.00 | 410,239 |
| 2026-05-21 | 1,413.00 | 1,441.00 | 1,395.00 | 1,395.00 | 1,395.00 | 715,193 |
| 2026-05-20 | 1,420.00 | 1,428.00 | 1,384.00 | 1,406.00 | 1,406.00 | 501,341 |
| 2026-05-19 | 1,450.00 | 1,450.00 | 1,414.00 | 1,426.00 | 1,426.00 | 625,244 |
| 2026-05-18 | 1,535.00 | 1,535.00 | 1,430.00 | 1,440.00 | 1,440.00 | 891,702 |
| 2026-05-15 | 1,515.00 | 1,583.00 | 1,498.00 | 1,535.00 | 1,535.00 | 1,194,904 |
| 2026-05-14 | 1,450.00 | 1,525.00 | 1,440.00 | 1,515.00 | 1,515.00 | 762,351 |
| 2026-05-13 | 1,481.00 | 1,495.00 | 1,450.00 | 1,450.00 | 1,450.00 | 607,959 |
| 2026-05-12 | 1,523.00 | 1,525.00 | 1,470.00 | 1,481.00 | 1,481.00 | 823,021 |
| 2026-05-11 | 1,545.00 | 1,567.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,053,014 |
| 2026-05-08 | 1,544.00 | 1,550.00 | 1,513.00 | 1,545.00 | 1,545.00 | 780,321 |
| 2026-05-07 | 1,560.00 | 1,560.00 | 1,535.00 | 1,544.00 | 1,544.00 | 580,225 |
| 2026-05-06 | 1,586.00 | 1,587.00 | 1,547.00 | 1,560.00 | 1,560.00 | 730,471 |
| 2026-05-04 | 1,597.00 | 1,609.00 | 1,565.00 | 1,586.00 | 1,586.00 | 514,833 |
| 2026-04-30 | 1,633.00 | 1,633.00 | 1,576.00 | 1,597.00 | 1,597.00 | 1,092,348 |
| 2026-04-29 | 1,627.00 | 1,659.00 | 1,612.00 | 1,628.00 | 1,628.00 | 725,307 |
| 2026-04-28 | 1,590.00 | 1,660.00 | 1,590.00 | 1,645.00 | 1,645.00 | 1,463,563 |
| 2026-04-27 | 1,594.00 | 1,594.00 | 1,540.00 | 1,590.00 | 1,590.00 | 759,299 |
| 2026-04-24 | 1,538.00 | 1,595.00 | 1,538.00 | 1,587.00 | 1,587.00 | 957,781 |
| 2026-04-23 | 1,540.00 | 1,559.00 | 1,520.00 | 1,537.00 | 1,537.00 | 721,094 |
| 2026-04-22 | 1,552.00 | 1,556.00 | 1,522.00 | 1,526.00 | 1,526.00 | 688,257 |
| 2026-04-21 | 1,538.00 | 1,567.00 | 1,538.00 | 1,552.00 | 1,552.00 | 650,542 |
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.