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%WTI99.10▲ 2.01%
← 034830.KO stock page

Korea Real Estate Investment & Trust Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,275.002,305.002,270.002,295.001,786.80429,991
2022-02-172,330.002,355.002,270.002,290.001,782.91922,286
2022-02-162,330.002,355.002,315.002,320.001,806.26495,332
2022-02-152,350.002,370.002,245.002,315.001,802.37925,983
2022-02-142,335.002,360.002,295.002,355.001,833.51557,350
2022-02-112,405.002,445.002,375.002,380.001,852.98651,469
2022-02-102,465.002,480.002,425.002,440.001,899.69495,632
2022-02-092,385.002,480.002,385.002,465.001,919.151,100,969
2022-02-082,355.002,395.002,350.002,375.001,849.08577,738
2022-02-072,375.002,380.002,335.002,350.001,829.62359,289
2022-02-042,325.002,375.002,310.002,375.001,849.081,378,185
2022-02-032,350.002,380.002,330.002,330.001,814.05536,379
2022-01-282,310.002,350.002,255.002,330.001,814.05498,432
2022-01-272,350.002,355.002,160.002,310.001,798.481,603,477
2022-01-262,330.002,375.002,320.002,350.001,829.62454,290
2022-01-252,345.002,360.002,285.002,335.001,817.94858,290
2022-01-242,410.002,425.002,325.002,345.001,825.73529,574
2022-01-212,380.002,430.002,355.002,410.001,876.33658,678
2022-01-202,415.002,445.002,365.002,400.001,868.55936,394
2022-01-192,330.002,560.002,330.002,450.001,907.481,763,260
2022-01-182,455.002,490.002,380.002,390.001,860.76938,768
2022-01-172,545.002,555.002,430.002,465.001,919.15843,891
2022-01-142,630.002,630.002,540.002,540.001,977.55863,824
2022-01-132,555.002,625.002,550.002,625.002,043.721,212,023
2022-01-122,520.002,565.002,520.002,550.001,985.33368,287
2022-01-112,570.002,570.002,500.002,510.001,954.19763,142
2022-01-102,605.002,605.002,520.002,570.002,000.90702,732
2022-01-072,505.002,605.002,505.002,595.002,020.371,177,473
2022-01-062,510.002,535.002,480.002,495.001,942.511,133,018
2022-01-052,615.002,620.002,515.002,545.001,981.441,808,137
2022-01-042,615.002,645.002,580.002,625.002,043.72921,815
2022-01-032,605.002,640.002,595.002,600.002,024.26682,001
2021-12-302,590.002,680.002,580.002,605.002,028.151,263,356
2021-12-292,585.002,610.002,560.002,590.002,016.47947,346
2021-12-282,615.002,675.002,575.002,635.001,973.652,257,995
2021-12-272,555.002,775.002,530.002,620.001,962.423,355,253
2021-12-242,570.002,590.002,515.002,545.001,906.241,301,865
2021-12-232,735.002,740.002,560.002,570.001,924.973,176,123
2021-12-222,685.002,745.002,685.002,720.002,037.321,239,870
2021-12-212,675.002,705.002,640.002,690.002,014.851,510,831
2021-12-202,745.002,755.002,680.002,680.002,007.361,842,813
2021-12-172,730.002,820.002,720.002,760.002,067.281,631,199
2021-12-162,850.002,860.002,750.002,760.002,067.282,404,539
2021-12-152,960.003,080.002,830.002,835.002,123.469,515,235
2021-12-142,720.002,895.002,705.002,855.002,138.4410,499,230
2021-12-132,710.002,780.002,670.002,735.002,048.551,672,975
2021-12-102,725.002,790.002,715.002,715.002,033.572,049,714
2021-12-092,745.002,795.002,700.002,750.002,059.794,827,551
2021-12-082,650.002,745.002,645.002,735.002,048.554,563,830
2021-12-072,585.002,825.002,575.002,635.001,973.6515,805,120
2021-12-062,555.002,590.002,520.002,560.001,917.481,620,653
2021-12-032,560.002,610.002,545.002,600.001,947.441,820,466
2021-12-022,570.002,625.002,530.002,565.001,921.223,163,290
2021-12-012,570.002,610.002,475.002,570.001,924.973,815,497
2021-11-302,540.002,595.002,440.002,560.001,917.484,497,103
2021-11-292,430.002,550.002,425.002,495.001,868.792,991,848
2021-11-262,505.002,570.002,420.002,505.001,876.283,432,024
2021-11-252,510.002,535.002,450.002,495.001,868.793,466,724
2021-11-242,410.002,570.002,410.002,510.001,880.0312,284,880
2021-11-232,385.002,435.002,365.002,365.001,771.422,668,012
← NewerPage 20 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.