Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,009.00 | 1,017.00 | 1,009.00 | 1,016.00 | 960.09 | 324,061 |
| 2025-04-22 | 1,007.00 | 1,011.00 | 1,005.00 | 1,008.00 | 952.53 | 146,351 |
| 2025-04-21 | 1,001.00 | 1,011.00 | 997.00 | 1,009.00 | 953.47 | 428,617 |
| 2025-04-18 | 1,001.00 | 1,004.00 | 998.00 | 1,003.00 | 947.80 | 190,803 |
| 2025-04-17 | 997.00 | 1,001.00 | 997.00 | 1,001.00 | 945.91 | 86,129 |
| 2025-04-16 | 1,000.00 | 1,003.00 | 997.00 | 999.00 | 944.02 | 96,851 |
| 2025-04-15 | 995.00 | 1,002.00 | 995.00 | 1,001.00 | 945.91 | 118,773 |
| 2025-04-14 | 982.00 | 996.00 | 979.00 | 995.00 | 940.24 | 233,746 |
| 2025-04-11 | 982.00 | 983.00 | 977.00 | 981.00 | 927.01 | 131,256 |
| 2025-04-10 | 980.00 | 985.00 | 975.00 | 983.00 | 928.90 | 243,031 |
| 2025-04-09 | 980.00 | 982.00 | 973.00 | 975.00 | 921.34 | 249,628 |
| 2025-04-08 | 980.00 | 985.00 | 976.00 | 978.00 | 924.18 | 255,361 |
| 2025-04-07 | 994.00 | 994.00 | 976.00 | 980.00 | 926.07 | 653,579 |
| 2025-04-04 | 996.00 | 996.00 | 990.00 | 995.00 | 940.24 | 185,654 |
| 2025-04-03 | 993.00 | 996.00 | 992.00 | 994.00 | 939.30 | 72,172 |
| 2025-04-02 | 993.00 | 997.00 | 992.00 | 994.00 | 939.30 | 80,435 |
| 2025-04-01 | 993.00 | 997.00 | 991.00 | 993.00 | 938.35 | 97,677 |
| 2025-03-31 | 995.00 | 996.00 | 989.00 | 992.00 | 937.41 | 252,831 |
| 2025-03-28 | 997.00 | 1,001.00 | 993.00 | 995.00 | 940.24 | 137,674 |
| 2025-03-27 | 995.00 | 1,006.00 | 990.00 | 1,000.00 | 944.97 | 223,994 |
| 2025-03-26 | 994.00 | 998.00 | 994.00 | 996.00 | 941.19 | 73,461 |
| 2025-03-25 | 998.00 | 1,000.00 | 992.00 | 993.00 | 938.35 | 169,639 |
| 2025-03-24 | 993.00 | 999.00 | 993.00 | 997.00 | 942.13 | 155,912 |
| 2025-03-21 | 1,001.00 | 1,005.00 | 992.00 | 992.00 | 937.41 | 819,693 |
| 2025-03-20 | 1,002.00 | 1,004.00 | 995.00 | 1,000.00 | 944.97 | 290,461 |
| 2025-03-19 | 1,001.00 | 1,003.00 | 998.00 | 1,002.00 | 946.86 | 132,644 |
| 2025-03-18 | 992.00 | 1,002.00 | 992.00 | 1,001.00 | 945.91 | 149,069 |
| 2025-03-17 | 1,003.00 | 1,003.00 | 1,000.00 | 1,001.00 | 945.91 | 222,152 |
| 2025-03-14 | 999.00 | 1,005.00 | 999.00 | 1,001.00 | 945.91 | 64,962 |
| 2025-03-13 | 1,006.00 | 1,007.00 | 999.00 | 1,001.00 | 945.91 | 134,259 |
| 2025-03-12 | 1,006.00 | 1,011.00 | 1,005.00 | 1,006.00 | 950.64 | 124,284 |
| 2025-03-11 | 1,016.00 | 1,016.00 | 1,000.00 | 1,004.00 | 948.75 | 179,857 |
| 2025-03-10 | 1,013.00 | 1,019.00 | 1,012.00 | 1,016.00 | 960.09 | 47,697 |
| 2025-03-07 | 1,015.00 | 1,028.00 | 1,011.00 | 1,013.00 | 957.25 | 136,573 |
| 2025-03-06 | 1,003.00 | 1,018.00 | 1,002.00 | 1,016.00 | 960.09 | 324,696 |
| 2025-03-05 | 999.00 | 1,005.00 | 998.00 | 1,003.00 | 947.80 | 237,855 |
| 2025-03-04 | 998.00 | 1,000.00 | 995.00 | 998.00 | 943.08 | 181,639 |
| 2025-02-28 | 1,003.00 | 1,004.00 | 996.00 | 998.00 | 943.08 | 209,977 |
| 2025-02-27 | 1,003.00 | 1,007.00 | 1,000.00 | 1,007.00 | 951.58 | 145,943 |
| 2025-02-26 | 1,007.00 | 1,008.00 | 1,001.00 | 1,002.00 | 946.86 | 140,171 |
| 2025-02-25 | 1,009.00 | 1,010.00 | 1,001.00 | 1,007.00 | 951.58 | 83,955 |
| 2025-02-24 | 1,008.00 | 1,011.00 | 1,005.00 | 1,009.00 | 953.47 | 120,940 |
| 2025-02-21 | 1,008.00 | 1,012.00 | 1,005.00 | 1,008.00 | 952.53 | 118,508 |
| 2025-02-20 | 1,009.00 | 1,012.00 | 1,005.00 | 1,008.00 | 952.53 | 134,761 |
| 2025-02-19 | 1,003.00 | 1,006.00 | 1,000.00 | 1,004.00 | 948.75 | 145,054 |
| 2025-02-18 | 998.00 | 1,002.00 | 995.00 | 1,002.00 | 946.86 | 192,437 |
| 2025-02-17 | 996.00 | 1,002.00 | 996.00 | 1,000.00 | 944.97 | 203,786 |
| 2025-02-14 | 996.00 | 999.00 | 993.00 | 996.00 | 941.19 | 188,370 |
| 2025-02-13 | 995.00 | 1,000.00 | 994.00 | 996.00 | 941.19 | 77,977 |
| 2025-02-12 | 998.00 | 1,001.00 | 994.00 | 994.00 | 939.30 | 179,607 |
| 2025-02-11 | 999.00 | 999.00 | 995.00 | 998.00 | 943.08 | 93,540 |
| 2025-02-10 | 998.00 | 999.00 | 991.00 | 999.00 | 944.02 | 92,516 |
| 2025-02-07 | 993.00 | 999.00 | 988.00 | 999.00 | 944.02 | 220,371 |
| 2025-02-06 | 994.00 | 996.00 | 993.00 | 995.00 | 940.24 | 72,077 |
| 2025-02-05 | 993.00 | 995.00 | 991.00 | 994.00 | 939.30 | 103,867 |
| 2025-02-04 | 985.00 | 996.00 | 985.00 | 991.00 | 936.46 | 110,220 |
| 2025-02-03 | 998.00 | 998.00 | 985.00 | 988.00 | 933.63 | 313,549 |
| 2025-01-31 | 998.00 | 999.00 | 990.00 | 998.00 | 943.08 | 163,280 |
| 2025-01-24 | 998.00 | 999.00 | 993.00 | 998.00 | 943.08 | 72,609 |
| 2025-01-23 | 999.00 | 1,000.00 | 992.00 | 994.00 | 939.30 | 138,599 |
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.