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%WTI99.89▲ 2.82%
← 034830.KO stock page

Korea Real Estate Investment & Trust Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-222,580.002,600.002,405.002,420.001,812.625,462,449
2021-11-192,585.002,635.002,495.002,600.001,947.446,577,754
2021-11-182,425.002,645.002,380.002,625.001,966.1611,553,290
2021-11-172,390.002,460.002,350.002,415.001,808.874,422,069
2021-11-162,350.002,435.002,340.002,415.001,808.876,122,699
2021-11-152,390.002,395.002,300.002,330.001,745.203,401,779
2021-11-122,605.002,680.002,305.002,335.001,748.9528,298,619
2021-11-112,210.002,235.002,200.002,215.001,659.071,357,474
2021-11-102,295.002,295.002,215.002,225.001,666.56495,676
2021-11-092,305.002,340.002,265.002,280.001,707.75273,726
2021-11-082,270.002,305.002,235.002,305.001,726.48334,607
2021-11-052,310.002,310.002,210.002,270.001,700.26925,718
2021-11-042,290.002,310.002,275.002,310.001,730.22465,692
2021-11-032,335.002,340.002,270.002,290.001,715.241,055,396
2021-11-022,350.002,370.002,330.002,335.001,748.95499,062
2021-11-012,340.002,370.002,335.002,340.001,752.69494,378
2021-10-292,365.002,375.002,340.002,340.001,752.69288,841
2021-10-282,340.002,385.002,340.002,360.001,767.67568,091
2021-10-272,390.002,390.002,325.002,350.001,760.18672,613
2021-10-262,380.002,385.002,355.002,380.001,782.65323,282
2021-10-252,375.002,390.002,335.002,370.001,775.16591,305
2021-10-222,400.002,430.002,360.002,365.001,771.42562,208
2021-10-212,415.002,440.002,385.002,395.001,793.891,535,268
2021-10-202,360.002,470.002,355.002,405.001,801.38718,666
2021-10-192,380.002,385.002,350.002,360.001,767.67350,988
2021-10-182,375.002,385.002,345.002,375.001,778.91423,901
2021-10-152,390.002,390.002,355.002,375.001,778.91491,022
2021-10-142,400.002,405.002,370.002,370.001,775.16393,851
← NewerPage 21 of 21 · 1,228 trading days

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.