Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,298.00 | 1,299.00 | 1,265.00 | 1,269.00 | 1,199.17 | 820,863 |
| 2025-10-22 | 1,304.00 | 1,305.00 | 1,284.00 | 1,299.00 | 1,227.51 | 524,292 |
| 2025-10-21 | 1,303.00 | 1,311.00 | 1,288.00 | 1,300.00 | 1,228.46 | 688,852 |
| 2025-10-20 | 1,304.00 | 1,304.00 | 1,282.00 | 1,299.00 | 1,227.51 | 548,693 |
| 2025-10-17 | 1,338.00 | 1,338.00 | 1,300.00 | 1,304.00 | 1,232.24 | 628,012 |
| 2025-10-16 | 1,344.00 | 1,361.00 | 1,326.00 | 1,338.00 | 1,264.37 | 440,600 |
| 2025-10-15 | 1,326.00 | 1,346.00 | 1,325.00 | 1,344.00 | 1,270.04 | 388,964 |
| 2025-10-14 | 1,342.00 | 1,343.00 | 1,317.00 | 1,326.00 | 1,253.03 | 628,998 |
| 2025-10-13 | 1,339.00 | 1,345.00 | 1,313.00 | 1,336.00 | 1,262.48 | 558,767 |
| 2025-10-10 | 1,382.00 | 1,400.00 | 1,292.00 | 1,340.00 | 1,266.26 | 1,233,494 |
| 2025-10-02 | 1,420.00 | 1,420.00 | 1,376.00 | 1,382.00 | 1,305.95 | 863,314 |
| 2025-10-01 | 1,405.00 | 1,433.00 | 1,392.00 | 1,414.00 | 1,336.19 | 1,094,468 |
| 2025-09-30 | 1,405.00 | 1,411.00 | 1,398.00 | 1,403.00 | 1,325.79 | 466,976 |
| 2025-09-29 | 1,382.00 | 1,415.00 | 1,380.00 | 1,410.00 | 1,332.41 | 956,872 |
| 2025-09-26 | 1,398.00 | 1,398.00 | 1,360.00 | 1,380.00 | 1,304.06 | 982,924 |
| 2025-09-25 | 1,398.00 | 1,430.00 | 1,395.00 | 1,399.00 | 1,322.01 | 480,134 |
| 2025-09-24 | 1,395.00 | 1,400.00 | 1,380.00 | 1,397.00 | 1,320.12 | 770,169 |
| 2025-09-23 | 1,410.00 | 1,411.00 | 1,387.00 | 1,395.00 | 1,318.23 | 887,209 |
| 2025-09-22 | 1,405.00 | 1,413.00 | 1,393.00 | 1,409.00 | 1,331.46 | 526,051 |
| 2025-09-19 | 1,416.00 | 1,424.00 | 1,395.00 | 1,405.00 | 1,327.68 | 643,707 |
| 2025-09-18 | 1,428.00 | 1,428.00 | 1,400.00 | 1,414.00 | 1,336.19 | 846,988 |
| 2025-09-17 | 1,408.00 | 1,438.00 | 1,385.00 | 1,426.00 | 1,347.53 | 1,218,751 |
| 2025-09-16 | 1,401.00 | 1,419.00 | 1,373.00 | 1,401.00 | 1,323.90 | 944,726 |
| 2025-09-15 | 1,387.00 | 1,418.00 | 1,387.00 | 1,401.00 | 1,323.90 | 944,965 |
| 2025-09-12 | 1,426.00 | 1,433.00 | 1,382.00 | 1,393.00 | 1,316.34 | 1,746,577 |
| 2025-09-11 | 1,429.00 | 1,452.00 | 1,412.00 | 1,424.00 | 1,345.64 | 2,883,357 |
| 2025-09-10 | 1,390.00 | 1,420.00 | 1,373.00 | 1,397.00 | 1,320.12 | 1,920,299 |
| 2025-09-09 | 1,415.00 | 1,420.00 | 1,378.00 | 1,387.00 | 1,310.67 | 3,078,649 |
| 2025-09-08 | 1,297.00 | 1,406.00 | 1,297.00 | 1,406.00 | 1,328.63 | 6,407,758 |
| 2025-09-05 | 1,270.00 | 1,298.00 | 1,268.00 | 1,295.00 | 1,223.73 | 1,454,428 |
| 2025-09-04 | 1,250.00 | 1,265.00 | 1,246.00 | 1,262.00 | 1,192.55 | 362,117 |
| 2025-09-03 | 1,256.00 | 1,260.00 | 1,241.00 | 1,247.00 | 1,178.38 | 180,782 |
| 2025-09-02 | 1,239.00 | 1,266.00 | 1,238.00 | 1,259.00 | 1,189.72 | 525,729 |
| 2025-09-01 | 1,214.00 | 1,265.00 | 1,200.00 | 1,239.00 | 1,170.82 | 775,981 |
| 2025-08-29 | 1,214.00 | 1,218.00 | 1,206.00 | 1,211.00 | 1,144.36 | 235,573 |
| 2025-08-28 | 1,216.00 | 1,219.00 | 1,206.00 | 1,214.00 | 1,147.19 | 192,264 |
| 2025-08-27 | 1,222.00 | 1,222.00 | 1,208.00 | 1,211.00 | 1,144.36 | 192,462 |
| 2025-08-26 | 1,217.00 | 1,225.00 | 1,212.00 | 1,216.00 | 1,149.08 | 130,833 |
| 2025-08-25 | 1,207.00 | 1,223.00 | 1,205.00 | 1,217.00 | 1,150.03 | 353,635 |
| 2025-08-22 | 1,215.00 | 1,220.00 | 1,197.00 | 1,202.00 | 1,135.85 | 298,014 |
| 2025-08-21 | 1,207.00 | 1,212.00 | 1,200.00 | 1,207.00 | 1,140.58 | 139,586 |
| 2025-08-20 | 1,215.00 | 1,220.00 | 1,195.00 | 1,207.00 | 1,140.58 | 296,294 |
| 2025-08-19 | 1,213.00 | 1,225.00 | 1,212.00 | 1,223.00 | 1,155.70 | 337,634 |
| 2025-08-18 | 1,227.00 | 1,231.00 | 1,207.00 | 1,208.00 | 1,141.52 | 482,296 |
| 2025-08-14 | 1,241.00 | 1,247.00 | 1,226.00 | 1,226.00 | 1,158.53 | 232,835 |
| 2025-08-13 | 1,259.00 | 1,265.00 | 1,239.00 | 1,241.00 | 1,172.71 | 249,104 |
| 2025-08-12 | 1,256.00 | 1,280.00 | 1,256.00 | 1,259.00 | 1,189.72 | 497,484 |
| 2025-08-11 | 1,241.00 | 1,258.00 | 1,236.00 | 1,254.00 | 1,184.99 | 462,987 |
| 2025-08-08 | 1,247.00 | 1,255.00 | 1,240.00 | 1,242.00 | 1,173.65 | 221,886 |
| 2025-08-07 | 1,246.00 | 1,255.00 | 1,242.00 | 1,247.00 | 1,178.38 | 186,124 |
| 2025-08-06 | 1,234.00 | 1,251.00 | 1,230.00 | 1,249.00 | 1,180.27 | 244,435 |
| 2025-08-05 | 1,229.00 | 1,249.00 | 1,229.00 | 1,234.00 | 1,166.09 | 461,795 |
| 2025-08-04 | 1,216.00 | 1,230.00 | 1,208.00 | 1,226.00 | 1,158.53 | 208,054 |
| 2025-08-01 | 1,252.00 | 1,252.00 | 1,212.00 | 1,216.00 | 1,149.08 | 589,303 |
| 2025-07-31 | 1,240.00 | 1,257.00 | 1,240.00 | 1,255.00 | 1,185.94 | 354,945 |
| 2025-07-30 | 1,238.00 | 1,248.00 | 1,232.00 | 1,240.00 | 1,171.76 | 414,711 |
| 2025-07-29 | 1,229.00 | 1,235.00 | 1,217.00 | 1,232.00 | 1,164.20 | 282,439 |
| 2025-07-28 | 1,229.00 | 1,235.00 | 1,213.00 | 1,229.00 | 1,161.37 | 514,257 |
| 2025-07-25 | 1,224.00 | 1,236.00 | 1,216.00 | 1,229.00 | 1,161.37 | 227,094 |
| 2025-07-24 | 1,235.00 | 1,240.00 | 1,217.00 | 1,224.00 | 1,156.64 | 599,370 |
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.