Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,549.00 | 1,551.00 | 1,531.00 | 1,543.00 | 1,543.00 | 603,542 |
| 2026-04-17 | 1,566.00 | 1,567.00 | 1,531.00 | 1,549.00 | 1,549.00 | 393,991 |
| 2026-04-16 | 1,542.00 | 1,563.00 | 1,532.00 | 1,551.00 | 1,551.00 | 638,714 |
| 2026-04-15 | 1,555.00 | 1,574.00 | 1,525.00 | 1,542.00 | 1,542.00 | 766,947 |
| 2026-04-14 | 1,509.00 | 1,547.00 | 1,492.00 | 1,540.00 | 1,540.00 | 983,010 |
| 2026-04-13 | 1,503.00 | 1,518.00 | 1,490.00 | 1,492.00 | 1,492.00 | 1,009,646 |
| 2026-04-10 | 1,510.00 | 1,538.00 | 1,503.00 | 1,525.00 | 1,525.00 | 554,308 |
| 2026-04-09 | 1,531.00 | 1,539.00 | 1,495.00 | 1,501.00 | 1,501.00 | 547,692 |
| 2026-04-08 | 1,504.00 | 1,533.00 | 1,504.00 | 1,530.00 | 1,530.00 | 726,221 |
| 2026-04-07 | 1,531.00 | 1,560.00 | 1,462.00 | 1,486.00 | 1,486.00 | 1,081,655 |
| 2026-04-06 | 1,531.00 | 1,555.00 | 1,510.00 | 1,529.00 | 1,529.00 | 579,141 |
| 2026-04-03 | 1,554.00 | 1,580.00 | 1,520.00 | 1,529.00 | 1,529.00 | 677,483 |
| 2026-04-02 | 1,620.00 | 1,650.00 | 1,521.00 | 1,539.00 | 1,539.00 | 1,677,581 |
| 2026-04-01 | 1,711.00 | 1,731.00 | 1,615.00 | 1,620.00 | 1,620.00 | 2,229,087 |
| 2026-03-31 | 1,664.00 | 1,717.00 | 1,625.00 | 1,697.00 | 1,697.00 | 2,450,107 |
| 2026-03-30 | 1,663.00 | 1,684.00 | 1,592.00 | 1,664.00 | 1,664.00 | 2,321,618 |
| 2026-03-27 | 1,728.00 | 1,743.00 | 1,666.00 | 1,710.00 | 1,710.00 | 2,147,082 |
| 2026-03-26 | 1,734.00 | 1,780.00 | 1,700.00 | 1,744.00 | 1,744.00 | 3,312,517 |
| 2026-03-25 | 1,627.00 | 1,749.00 | 1,627.00 | 1,734.00 | 1,734.00 | 3,008,639 |
| 2026-03-24 | 1,685.00 | 1,685.00 | 1,578.00 | 1,626.00 | 1,626.00 | 1,715,660 |
| 2026-03-23 | 1,739.00 | 1,739.00 | 1,595.00 | 1,626.00 | 1,626.00 | 3,290,000 |
| 2026-03-20 | 1,697.00 | 1,747.00 | 1,657.00 | 1,740.00 | 1,740.00 | 3,327,265 |
| 2026-03-19 | 1,554.00 | 1,729.00 | 1,538.00 | 1,697.00 | 1,697.00 | 8,365,600 |
| 2026-03-18 | 1,507.00 | 1,564.00 | 1,507.00 | 1,558.00 | 1,558.00 | 1,128,420 |
| 2026-03-17 | 1,490.00 | 1,512.00 | 1,485.00 | 1,507.00 | 1,507.00 | 737,789 |
| 2026-03-16 | 1,456.00 | 1,550.00 | 1,400.00 | 1,489.00 | 1,489.00 | 1,849,303 |
| 2026-03-13 | 1,469.00 | 1,503.00 | 1,446.00 | 1,456.00 | 1,456.00 | 992,886 |
| 2026-03-12 | 1,435.00 | 1,474.00 | 1,430.00 | 1,472.00 | 1,472.00 | 1,104,151 |
| 2026-03-11 | 1,405.00 | 1,466.00 | 1,405.00 | 1,435.00 | 1,435.00 | 1,250,528 |
| 2026-03-10 | 1,401.00 | 1,455.00 | 1,395.00 | 1,401.00 | 1,401.00 | 1,444,968 |
| 2026-03-09 | 1,394.00 | 1,394.00 | 1,332.00 | 1,386.00 | 1,386.00 | 1,636,514 |
| 2026-03-06 | 1,485.00 | 1,495.00 | 1,409.00 | 1,423.00 | 1,423.00 | 1,445,963 |
| 2026-03-05 | 1,470.00 | 1,528.00 | 1,462.00 | 1,485.00 | 1,485.00 | 2,534,964 |
| 2026-03-04 | 1,496.00 | 1,518.00 | 1,392.00 | 1,408.00 | 1,408.00 | 4,982,515 |
| 2026-03-03 | 1,560.00 | 1,641.00 | 1,534.00 | 1,542.00 | 1,542.00 | 3,636,244 |
| 2026-02-27 | 1,671.00 | 1,675.00 | 1,602.00 | 1,609.00 | 1,609.00 | 3,870,233 |
| 2026-02-26 | 1,695.00 | 1,695.00 | 1,621.00 | 1,676.00 | 1,676.00 | 5,390,123 |
| 2026-02-25 | 1,716.00 | 1,778.00 | 1,687.00 | 1,698.00 | 1,698.00 | 12,386,360 |
| 2026-02-24 | 1,475.00 | 1,878.00 | 1,468.00 | 1,716.00 | 1,716.00 | 43,798,289 |
| 2026-02-23 | 1,461.00 | 1,471.00 | 1,425.00 | 1,469.00 | 1,469.00 | 1,669,117 |
| 2026-02-20 | 1,415.00 | 1,460.00 | 1,392.00 | 1,457.00 | 1,457.00 | 2,207,610 |
| 2026-02-19 | 1,378.00 | 1,417.00 | 1,378.00 | 1,410.00 | 1,410.00 | 1,122,482 |
| 2026-02-13 | 1,339.00 | 1,390.00 | 1,327.00 | 1,376.00 | 1,376.00 | 1,481,600 |
| 2026-02-12 | 1,324.00 | 1,354.00 | 1,324.00 | 1,342.00 | 1,342.00 | 1,203,918 |
| 2026-02-11 | 1,296.00 | 1,327.00 | 1,283.00 | 1,324.00 | 1,324.00 | 908,799 |
| 2026-02-10 | 1,253.00 | 1,299.00 | 1,253.00 | 1,296.00 | 1,296.00 | 843,696 |
| 2026-02-09 | 1,237.00 | 1,261.00 | 1,235.00 | 1,253.00 | 1,253.00 | 732,316 |
| 2026-02-06 | 1,246.00 | 1,248.00 | 1,212.00 | 1,234.00 | 1,234.00 | 521,195 |
| 2026-02-05 | 1,239.00 | 1,250.00 | 1,225.00 | 1,248.00 | 1,248.00 | 637,581 |
| 2026-02-04 | 1,218.00 | 1,241.00 | 1,211.00 | 1,240.00 | 1,240.00 | 832,552 |
| 2026-02-03 | 1,203.00 | 1,218.00 | 1,200.00 | 1,217.00 | 1,217.00 | 380,050 |
| 2026-02-02 | 1,218.00 | 1,218.00 | 1,195.00 | 1,198.00 | 1,198.00 | 539,573 |
| 2026-01-30 | 1,202.00 | 1,233.00 | 1,200.00 | 1,219.00 | 1,219.00 | 584,608 |
| 2026-01-29 | 1,197.00 | 1,213.00 | 1,188.00 | 1,211.00 | 1,211.00 | 715,820 |
| 2026-01-28 | 1,207.00 | 1,214.00 | 1,199.00 | 1,200.00 | 1,200.00 | 660,488 |
| 2026-01-27 | 1,210.00 | 1,214.00 | 1,205.00 | 1,210.00 | 1,210.00 | 318,254 |
| 2026-01-26 | 1,213.00 | 1,225.00 | 1,210.00 | 1,214.00 | 1,214.00 | 301,929 |
| 2026-01-23 | 1,198.00 | 1,217.00 | 1,197.00 | 1,213.00 | 1,213.00 | 255,717 |
| 2026-01-22 | 1,194.00 | 1,218.00 | 1,194.00 | 1,197.00 | 1,197.00 | 301,208 |
| 2026-01-21 | 1,215.00 | 1,216.00 | 1,193.00 | 1,194.00 | 1,194.00 | 354,314 |
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.