Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,194.00 | 1,221.00 | 1,193.00 | 1,215.00 | 1,215.00 | 289,951 |
| 2026-01-19 | 1,210.00 | 1,217.00 | 1,193.00 | 1,196.00 | 1,196.00 | 428,925 |
| 2026-01-16 | 1,207.00 | 1,223.00 | 1,197.00 | 1,209.00 | 1,209.00 | 495,143 |
| 2026-01-15 | 1,211.00 | 1,213.00 | 1,129.00 | 1,202.00 | 1,202.00 | 615,743 |
| 2026-01-14 | 1,198.00 | 1,214.00 | 1,188.00 | 1,211.00 | 1,211.00 | 289,419 |
| 2026-01-13 | 1,197.00 | 1,199.00 | 1,186.00 | 1,193.00 | 1,193.00 | 186,638 |
| 2026-01-12 | 1,190.00 | 1,204.00 | 1,187.00 | 1,196.00 | 1,196.00 | 301,205 |
| 2026-01-09 | 1,183.00 | 1,199.00 | 1,175.00 | 1,190.00 | 1,190.00 | 214,761 |
| 2026-01-08 | 1,191.00 | 1,197.00 | 1,181.00 | 1,183.00 | 1,183.00 | 374,042 |
| 2026-01-07 | 1,219.00 | 1,219.00 | 1,195.00 | 1,195.00 | 1,195.00 | 509,224 |
| 2026-01-06 | 1,216.00 | 1,224.00 | 1,205.00 | 1,216.00 | 1,216.00 | 308,624 |
| 2026-01-05 | 1,227.00 | 1,227.00 | 1,215.00 | 1,216.00 | 1,216.00 | 500,963 |
| 2026-01-02 | 1,260.00 | 1,261.00 | 1,223.00 | 1,227.00 | 1,227.00 | 473,765 |
| 2025-12-30 | 1,260.00 | 1,276.00 | 1,257.00 | 1,259.00 | 1,259.00 | 392,971 |
| 2025-12-29 | 1,290.00 | 1,290.00 | 1,262.00 | 1,272.00 | 1,202.00 | 831,502 |
| 2025-12-26 | 1,330.00 | 1,339.00 | 1,323.00 | 1,325.00 | 1,252.08 | 577,292 |
| 2025-12-24 | 1,323.00 | 1,336.00 | 1,323.00 | 1,325.00 | 1,252.08 | 381,026 |
| 2025-12-23 | 1,320.00 | 1,329.00 | 1,319.00 | 1,323.00 | 1,250.19 | 211,368 |
| 2025-12-22 | 1,321.00 | 1,338.00 | 1,316.00 | 1,322.00 | 1,249.25 | 150,591 |
| 2025-12-19 | 1,311.00 | 1,337.00 | 1,311.00 | 1,320.00 | 1,247.36 | 200,318 |
| 2025-12-18 | 1,310.00 | 1,312.00 | 1,295.00 | 1,310.00 | 1,237.91 | 287,622 |
| 2025-12-17 | 1,307.00 | 1,322.00 | 1,304.00 | 1,312.00 | 1,239.80 | 367,749 |
| 2025-12-16 | 1,338.00 | 1,349.00 | 1,302.00 | 1,306.00 | 1,234.13 | 837,033 |
| 2025-12-15 | 1,348.00 | 1,366.00 | 1,335.00 | 1,338.00 | 1,264.37 | 442,582 |
| 2025-12-12 | 1,328.00 | 1,357.00 | 1,272.00 | 1,348.00 | 1,273.82 | 804,441 |
| 2025-12-11 | 1,322.00 | 1,338.00 | 1,318.00 | 1,327.00 | 1,253.97 | 408,069 |
| 2025-12-10 | 1,314.00 | 1,326.00 | 1,310.00 | 1,318.00 | 1,245.47 | 330,674 |
| 2025-12-09 | 1,321.00 | 1,322.00 | 1,311.00 | 1,317.00 | 1,244.52 | 140,885 |
| 2025-12-08 | 1,326.00 | 1,332.00 | 1,315.00 | 1,321.00 | 1,248.30 | 242,589 |
| 2025-12-05 | 1,315.00 | 1,331.00 | 1,306.00 | 1,326.00 | 1,253.03 | 247,773 |
| 2025-12-04 | 1,328.00 | 1,329.00 | 1,307.00 | 1,310.00 | 1,237.91 | 300,190 |
| 2025-12-03 | 1,328.00 | 1,334.00 | 1,320.00 | 1,328.00 | 1,254.92 | 217,700 |
| 2025-12-02 | 1,316.00 | 1,329.00 | 1,308.00 | 1,327.00 | 1,253.97 | 234,004 |
| 2025-12-01 | 1,320.00 | 1,325.00 | 1,304.00 | 1,309.00 | 1,236.96 | 235,360 |
| 2025-11-28 | 1,319.00 | 1,328.00 | 1,304.00 | 1,318.00 | 1,245.47 | 218,921 |
| 2025-11-27 | 1,327.00 | 1,342.00 | 1,318.00 | 1,320.00 | 1,247.36 | 156,786 |
| 2025-11-26 | 1,300.00 | 1,330.00 | 1,300.00 | 1,327.00 | 1,253.97 | 480,820 |
| 2025-11-25 | 1,320.00 | 1,320.00 | 1,293.00 | 1,297.00 | 1,225.62 | 400,414 |
| 2025-11-24 | 1,333.00 | 1,352.00 | 1,306.00 | 1,310.00 | 1,237.91 | 515,727 |
| 2025-11-21 | 1,317.00 | 1,345.00 | 1,312.00 | 1,332.00 | 1,258.70 | 402,168 |
| 2025-11-20 | 1,313.00 | 1,332.00 | 1,311.00 | 1,331.00 | 1,257.75 | 234,114 |
| 2025-11-19 | 1,318.00 | 1,319.00 | 1,304.00 | 1,310.00 | 1,237.91 | 376,011 |
| 2025-11-18 | 1,334.00 | 1,334.00 | 1,310.00 | 1,311.00 | 1,238.85 | 443,494 |
| 2025-11-17 | 1,359.00 | 1,381.00 | 1,309.00 | 1,335.00 | 1,261.53 | 868,971 |
| 2025-11-14 | 1,393.00 | 1,406.00 | 1,368.00 | 1,380.00 | 1,304.06 | 562,497 |
| 2025-11-13 | 1,409.00 | 1,443.00 | 1,391.00 | 1,393.00 | 1,316.34 | 1,021,877 |
| 2025-11-12 | 1,389.00 | 1,410.00 | 1,377.00 | 1,407.00 | 1,329.57 | 937,519 |
| 2025-11-11 | 1,355.00 | 1,393.00 | 1,330.00 | 1,380.00 | 1,304.06 | 1,206,797 |
| 2025-11-10 | 1,305.00 | 1,355.00 | 1,295.00 | 1,349.00 | 1,274.76 | 1,102,305 |
| 2025-11-07 | 1,303.00 | 1,320.00 | 1,280.00 | 1,299.00 | 1,227.51 | 438,238 |
| 2025-11-06 | 1,278.00 | 1,314.00 | 1,276.00 | 1,309.00 | 1,236.96 | 593,711 |
| 2025-11-05 | 1,283.00 | 1,285.00 | 1,252.00 | 1,276.00 | 1,205.78 | 469,715 |
| 2025-11-04 | 1,291.00 | 1,292.00 | 1,277.00 | 1,281.00 | 1,210.50 | 369,104 |
| 2025-11-03 | 1,305.00 | 1,305.00 | 1,288.00 | 1,291.00 | 1,219.95 | 568,082 |
| 2025-10-31 | 1,295.00 | 1,307.00 | 1,289.00 | 1,307.00 | 1,235.07 | 284,115 |
| 2025-10-30 | 1,307.00 | 1,325.00 | 1,294.00 | 1,296.00 | 1,224.68 | 479,283 |
| 2025-10-29 | 1,311.00 | 1,311.00 | 1,293.00 | 1,307.00 | 1,235.07 | 217,481 |
| 2025-10-28 | 1,304.00 | 1,313.00 | 1,292.00 | 1,298.00 | 1,226.57 | 440,086 |
| 2025-10-27 | 1,278.00 | 1,315.00 | 1,278.00 | 1,303.00 | 1,231.29 | 962,616 |
| 2025-10-24 | 1,271.00 | 1,280.00 | 1,267.00 | 1,278.00 | 1,207.67 | 500,227 |
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.