Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 999.00 | 1,000.00 | 992.00 | 994.00 | 939.30 | 138,599 |
| 2025-01-22 | 994.00 | 999.00 | 994.00 | 999.00 | 944.02 | 155,397 |
| 2025-01-21 | 998.00 | 1,002.00 | 995.00 | 997.00 | 942.13 | 183,818 |
| 2025-01-20 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 943.08 | 58,019 |
| 2025-01-17 | 998.00 | 1,000.00 | 998.00 | 999.00 | 944.02 | 31,203 |
| 2025-01-16 | 999.00 | 1,001.00 | 995.00 | 999.00 | 944.02 | 164,552 |
| 2025-01-15 | 998.00 | 1,001.00 | 997.00 | 998.00 | 943.08 | 59,859 |
| 2025-01-14 | 1,000.00 | 1,001.00 | 994.00 | 996.00 | 941.19 | 193,336 |
| 2025-01-13 | 1,003.00 | 1,004.00 | 994.00 | 995.00 | 940.24 | 276,783 |
| 2025-01-10 | 1,002.00 | 1,004.00 | 998.00 | 1,002.00 | 946.86 | 72,800 |
| 2025-01-09 | 1,004.00 | 1,005.00 | 998.00 | 1,002.00 | 946.86 | 137,936 |
| 2025-01-08 | 1,005.00 | 1,008.00 | 1,001.00 | 1,003.00 | 947.80 | 153,004 |
| 2025-01-07 | 1,003.00 | 1,008.00 | 1,002.00 | 1,006.00 | 950.64 | 96,332 |
| 2025-01-06 | 1,007.00 | 1,009.00 | 999.00 | 1,005.00 | 949.69 | 195,266 |
| 2025-01-03 | 998.00 | 1,007.00 | 998.00 | 1,005.00 | 949.69 | 155,940 |
| 2025-01-02 | 1,000.00 | 1,002.00 | 996.00 | 1,000.00 | 944.97 | 160,957 |
| 2024-12-30 | 1,011.00 | 1,011.00 | 999.00 | 1,000.00 | 944.97 | 207,648 |
| 2024-12-27 | 1,008.00 | 1,019.00 | 1,000.00 | 1,011.00 | 955.36 | 491,677 |
| 2024-12-26 | 1,041.00 | 1,056.00 | 1,038.00 | 1,053.00 | 928.90 | 722,378 |
| 2024-12-24 | 1,043.00 | 1,048.00 | 1,036.00 | 1,038.00 | 915.67 | 319,921 |
| 2024-12-23 | 1,030.00 | 1,042.00 | 1,030.00 | 1,042.00 | 919.20 | 118,545 |
| 2024-12-20 | 1,039.00 | 1,040.00 | 1,030.00 | 1,030.00 | 908.61 | 218,422 |
| 2024-12-19 | 1,035.00 | 1,043.00 | 1,033.00 | 1,039.00 | 916.55 | 51,043 |
| 2024-12-18 | 1,041.00 | 1,044.00 | 1,041.00 | 1,043.00 | 920.08 | 138,739 |
| 2024-12-17 | 1,035.00 | 1,041.00 | 1,034.00 | 1,041.00 | 918.32 | 134,135 |
| 2024-12-16 | 1,030.00 | 1,043.00 | 1,029.00 | 1,038.00 | 915.67 | 221,060 |
| 2024-12-13 | 1,026.00 | 1,030.00 | 1,022.00 | 1,029.00 | 907.73 | 142,422 |
| 2024-12-12 | 1,020.00 | 1,030.00 | 1,019.00 | 1,026.00 | 905.09 | 199,580 |
| 2024-12-11 | 1,013.00 | 1,029.00 | 1,010.00 | 1,027.00 | 905.97 | 259,443 |
| 2024-12-10 | 994.00 | 1,009.00 | 993.00 | 1,009.00 | 890.09 | 206,446 |
| 2024-12-09 | 1,000.00 | 1,004.00 | 995.00 | 996.00 | 878.62 | 336,412 |
| 2024-12-06 | 1,000.00 | 1,005.00 | 998.00 | 1,005.00 | 886.56 | 207,136 |
| 2024-12-05 | 1,008.00 | 1,011.00 | 1,000.00 | 1,003.00 | 884.80 | 294,562 |
| 2024-12-04 | 1,000.00 | 1,018.00 | 1,000.00 | 1,007.00 | 888.33 | 315,655 |
| 2024-12-03 | 1,012.00 | 1,020.00 | 1,010.00 | 1,015.00 | 895.38 | 152,851 |
| 2024-12-02 | 1,023.00 | 1,025.00 | 1,010.00 | 1,012.00 | 892.74 | 198,102 |
| 2024-11-29 | 1,033.00 | 1,038.00 | 1,022.00 | 1,024.00 | 903.32 | 138,057 |
| 2024-11-28 | 1,030.00 | 1,040.00 | 1,029.00 | 1,037.00 | 914.79 | 79,936 |
| 2024-11-27 | 1,035.00 | 1,035.00 | 1,030.00 | 1,032.00 | 910.38 | 111,918 |
| 2024-11-26 | 1,030.00 | 1,037.00 | 1,026.00 | 1,031.00 | 909.50 | 133,723 |
| 2024-11-25 | 1,030.00 | 1,039.00 | 1,024.00 | 1,030.00 | 908.61 | 169,905 |
| 2024-11-22 | 1,006.00 | 1,023.00 | 1,006.00 | 1,022.00 | 901.56 | 149,129 |
| 2024-11-21 | 1,005.00 | 1,014.00 | 1,004.00 | 1,011.00 | 891.85 | 163,164 |
| 2024-11-20 | 1,008.00 | 1,010.00 | 1,004.00 | 1,007.00 | 888.33 | 79,578 |
| 2024-11-19 | 1,007.00 | 1,009.00 | 1,003.00 | 1,007.00 | 888.33 | 145,240 |
| 2024-11-18 | 997.00 | 1,008.00 | 997.00 | 1,004.00 | 885.68 | 146,538 |
| 2024-11-15 | 999.00 | 1,003.00 | 997.00 | 1,000.00 | 882.15 | 275,989 |
| 2024-11-14 | 1,001.00 | 1,004.00 | 997.00 | 999.00 | 881.27 | 341,043 |
| 2024-11-13 | 1,003.00 | 1,014.00 | 1,000.00 | 1,001.00 | 883.03 | 394,176 |
| 2024-11-12 | 1,029.00 | 1,032.00 | 1,007.00 | 1,008.00 | 889.21 | 367,042 |
| 2024-11-11 | 1,033.00 | 1,042.00 | 1,026.00 | 1,029.00 | 907.73 | 495,040 |
| 2024-11-08 | 1,038.00 | 1,042.00 | 1,035.00 | 1,038.00 | 915.67 | 207,084 |
| 2024-11-07 | 1,040.00 | 1,043.00 | 1,034.00 | 1,037.00 | 914.79 | 79,847 |
| 2024-11-06 | 1,041.00 | 1,044.00 | 1,034.00 | 1,038.00 | 915.67 | 202,540 |
| 2024-11-05 | 1,047.00 | 1,047.00 | 1,038.00 | 1,041.00 | 918.32 | 71,946 |
| 2024-11-04 | 1,043.00 | 1,044.00 | 1,037.00 | 1,039.00 | 916.55 | 115,263 |
| 2024-11-01 | 1,038.00 | 1,043.00 | 1,038.00 | 1,039.00 | 916.55 | 54,329 |
| 2024-10-31 | 1,038.00 | 1,045.00 | 1,037.00 | 1,043.00 | 920.08 | 65,371 |
| 2024-10-30 | 1,041.00 | 1,043.00 | 1,039.00 | 1,041.00 | 918.32 | 104,664 |
| 2024-10-29 | 1,040.00 | 1,048.00 | 1,038.00 | 1,041.00 | 918.32 | 58,893 |
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.