Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,236.00 | 1,243.00 | 1,230.00 | 1,235.00 | 1,167.04 | 376,262 |
| 2025-07-22 | 1,240.00 | 1,250.00 | 1,233.00 | 1,236.00 | 1,167.98 | 424,310 |
| 2025-07-21 | 1,245.00 | 1,258.00 | 1,239.00 | 1,240.00 | 1,171.76 | 398,594 |
| 2025-07-18 | 1,275.00 | 1,279.00 | 1,245.00 | 1,245.00 | 1,176.49 | 851,939 |
| 2025-07-17 | 1,294.00 | 1,294.00 | 1,268.00 | 1,274.00 | 1,203.89 | 1,199,158 |
| 2025-07-16 | 1,310.00 | 1,311.00 | 1,294.00 | 1,294.00 | 1,222.79 | 832,849 |
| 2025-07-15 | 1,321.00 | 1,326.00 | 1,308.00 | 1,314.00 | 1,241.69 | 501,714 |
| 2025-07-14 | 1,307.00 | 1,327.00 | 1,307.00 | 1,320.00 | 1,247.36 | 1,012,322 |
| 2025-07-11 | 1,315.00 | 1,320.00 | 1,300.00 | 1,309.00 | 1,236.96 | 786,926 |
| 2025-07-10 | 1,288.00 | 1,360.00 | 1,282.00 | 1,315.00 | 1,242.63 | 4,182,515 |
| 2025-07-09 | 1,266.00 | 1,291.00 | 1,258.00 | 1,287.00 | 1,216.17 | 689,974 |
| 2025-07-08 | 1,264.00 | 1,275.00 | 1,258.00 | 1,263.00 | 1,193.50 | 376,823 |
| 2025-07-07 | 1,266.00 | 1,280.00 | 1,260.00 | 1,263.00 | 1,193.50 | 528,963 |
| 2025-07-04 | 1,260.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,195.39 | 558,912 |
| 2025-07-03 | 1,251.00 | 1,272.00 | 1,248.00 | 1,260.00 | 1,190.66 | 527,160 |
| 2025-07-02 | 1,255.00 | 1,258.00 | 1,239.00 | 1,251.00 | 1,182.16 | 316,957 |
| 2025-07-01 | 1,224.00 | 1,261.00 | 1,224.00 | 1,255.00 | 1,185.94 | 696,934 |
| 2025-06-30 | 1,239.00 | 1,241.00 | 1,213.00 | 1,223.00 | 1,155.70 | 810,208 |
| 2025-06-27 | 1,245.00 | 1,255.00 | 1,233.00 | 1,239.00 | 1,170.82 | 682,543 |
| 2025-06-26 | 1,262.00 | 1,265.00 | 1,222.00 | 1,240.00 | 1,171.76 | 588,778 |
| 2025-06-25 | 1,236.00 | 1,262.00 | 1,236.00 | 1,261.00 | 1,191.61 | 1,181,010 |
| 2025-06-24 | 1,227.00 | 1,245.00 | 1,221.00 | 1,233.00 | 1,165.15 | 645,861 |
| 2025-06-23 | 1,230.00 | 1,230.00 | 1,208.00 | 1,218.00 | 1,150.97 | 722,450 |
| 2025-06-20 | 1,226.00 | 1,234.00 | 1,220.00 | 1,228.00 | 1,160.42 | 505,147 |
| 2025-06-19 | 1,237.00 | 1,238.00 | 1,220.00 | 1,226.00 | 1,158.53 | 461,815 |
| 2025-06-18 | 1,225.00 | 1,245.00 | 1,219.00 | 1,233.00 | 1,165.15 | 530,785 |
| 2025-06-17 | 1,260.00 | 1,260.00 | 1,214.00 | 1,228.00 | 1,160.42 | 1,474,724 |
| 2025-06-16 | 1,257.00 | 1,265.00 | 1,237.00 | 1,253.00 | 1,184.05 | 1,308,645 |
| 2025-06-13 | 1,288.00 | 1,288.00 | 1,244.00 | 1,259.00 | 1,189.72 | 1,464,817 |
| 2025-06-12 | 1,307.00 | 1,322.00 | 1,281.00 | 1,287.00 | 1,216.17 | 1,160,810 |
| 2025-06-11 | 1,293.00 | 1,313.00 | 1,276.00 | 1,307.00 | 1,235.07 | 1,073,707 |
| 2025-06-10 | 1,261.00 | 1,320.00 | 1,261.00 | 1,298.00 | 1,226.57 | 1,495,027 |
| 2025-06-09 | 1,290.00 | 1,354.00 | 1,288.00 | 1,300.00 | 1,228.46 | 3,741,896 |
| 2025-06-05 | 1,240.00 | 1,288.00 | 1,231.00 | 1,283.00 | 1,212.39 | 3,738,251 |
| 2025-06-04 | 1,190.00 | 1,231.00 | 1,182.00 | 1,231.00 | 1,163.26 | 1,833,232 |
| 2025-06-02 | 1,171.00 | 1,190.00 | 1,171.00 | 1,180.00 | 1,115.06 | 720,480 |
| 2025-05-30 | 1,167.00 | 1,174.00 | 1,160.00 | 1,170.00 | 1,105.61 | 689,901 |
| 2025-05-29 | 1,134.00 | 1,167.00 | 1,134.00 | 1,167.00 | 1,102.78 | 773,897 |
| 2025-05-28 | 1,134.00 | 1,145.00 | 1,132.00 | 1,134.00 | 1,071.59 | 365,494 |
| 2025-05-27 | 1,142.00 | 1,146.00 | 1,128.00 | 1,134.00 | 1,071.59 | 363,643 |
| 2025-05-26 | 1,142.00 | 1,157.00 | 1,141.00 | 1,142.00 | 1,079.15 | 822,702 |
| 2025-05-23 | 1,130.00 | 1,144.00 | 1,130.00 | 1,142.00 | 1,079.15 | 503,596 |
| 2025-05-22 | 1,100.00 | 1,150.00 | 1,096.00 | 1,130.00 | 1,067.81 | 1,077,757 |
| 2025-05-21 | 1,094.00 | 1,104.00 | 1,094.00 | 1,100.00 | 1,039.47 | 397,526 |
| 2025-05-20 | 1,095.00 | 1,097.00 | 1,091.00 | 1,094.00 | 1,033.80 | 161,517 |
| 2025-05-19 | 1,096.00 | 1,097.00 | 1,084.00 | 1,094.00 | 1,033.80 | 335,096 |
| 2025-05-16 | 1,077.00 | 1,093.00 | 1,073.00 | 1,092.00 | 1,031.91 | 587,966 |
| 2025-05-15 | 1,076.00 | 1,077.00 | 1,070.00 | 1,075.00 | 1,015.84 | 252,739 |
| 2025-05-14 | 1,068.00 | 1,078.00 | 1,068.00 | 1,077.00 | 1,017.73 | 283,554 |
| 2025-05-13 | 1,064.00 | 1,071.00 | 1,064.00 | 1,068.00 | 1,009.23 | 220,480 |
| 2025-05-12 | 1,057.00 | 1,070.00 | 1,003.00 | 1,064.00 | 1,005.45 | 296,010 |
| 2025-05-09 | 1,067.00 | 1,068.00 | 1,051.00 | 1,057.00 | 998.83 | 219,388 |
| 2025-05-08 | 1,068.00 | 1,072.00 | 1,062.00 | 1,068.00 | 1,009.23 | 209,460 |
| 2025-05-07 | 1,071.00 | 1,073.00 | 1,061.00 | 1,068.00 | 1,009.23 | 201,537 |
| 2025-05-02 | 1,056.00 | 1,078.00 | 1,054.00 | 1,071.00 | 1,012.06 | 320,543 |
| 2025-04-30 | 1,060.00 | 1,060.00 | 1,055.00 | 1,056.00 | 997.89 | 236,016 |
| 2025-04-29 | 1,034.00 | 1,061.00 | 1,033.00 | 1,059.00 | 1,000.72 | 576,228 |
| 2025-04-28 | 1,022.00 | 1,037.00 | 1,020.00 | 1,037.00 | 979.93 | 341,993 |
| 2025-04-25 | 1,015.00 | 1,024.00 | 1,014.00 | 1,022.00 | 965.76 | 287,493 |
| 2025-04-24 | 1,017.00 | 1,018.00 | 1,014.00 | 1,015.00 | 959.14 | 133,857 |
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.