Korea Real Estate Investment & Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,040.00 | 1,048.00 | 1,038.00 | 1,040.00 | 917.44 | 132,609 |
| 2024-10-25 | 1,044.00 | 1,044.00 | 1,037.00 | 1,040.00 | 917.44 | 174,775 |
| 2024-10-24 | 1,040.00 | 1,046.00 | 1,039.00 | 1,041.00 | 918.32 | 70,389 |
| 2024-10-23 | 1,046.00 | 1,052.00 | 1,034.00 | 1,039.00 | 916.55 | 297,110 |
| 2024-10-22 | 1,055.00 | 1,060.00 | 1,045.00 | 1,046.00 | 922.73 | 127,415 |
| 2024-10-21 | 1,061.00 | 1,110.00 | 1,054.00 | 1,055.00 | 930.67 | 167,646 |
| 2024-10-18 | 1,053.00 | 1,061.00 | 1,053.00 | 1,057.00 | 932.43 | 74,632 |
| 2024-10-17 | 1,063.00 | 1,065.00 | 1,054.00 | 1,058.00 | 933.31 | 152,653 |
| 2024-10-16 | 1,079.00 | 1,079.00 | 1,058.00 | 1,062.00 | 936.84 | 232,301 |
| 2024-10-15 | 1,084.00 | 1,085.00 | 1,074.00 | 1,079.00 | 951.84 | 137,873 |
| 2024-10-14 | 1,076.00 | 1,091.00 | 1,065.00 | 1,080.00 | 952.72 | 385,598 |
| 2024-10-11 | 1,060.00 | 1,077.00 | 1,055.00 | 1,076.00 | 949.19 | 312,896 |
| 2024-10-10 | 1,047.00 | 1,060.00 | 1,046.00 | 1,057.00 | 932.43 | 139,961 |
| 2024-10-08 | 1,039.00 | 1,058.00 | 1,039.00 | 1,047.00 | 923.61 | 273,737 |
| 2024-10-07 | 1,042.00 | 1,048.00 | 1,037.00 | 1,048.00 | 924.49 | 123,431 |
| 2024-10-04 | 1,044.00 | 1,046.00 | 1,039.00 | 1,042.00 | 919.20 | 120,423 |
| 2024-10-02 | 1,033.00 | 1,048.00 | 1,033.00 | 1,042.00 | 919.20 | 177,868 |
| 2024-09-30 | 1,054.00 | 1,054.00 | 1,035.00 | 1,042.00 | 919.20 | 179,942 |
| 2024-09-27 | 1,053.00 | 1,057.00 | 1,039.00 | 1,048.00 | 924.49 | 209,512 |
| 2024-09-26 | 1,038.00 | 1,054.00 | 1,036.00 | 1,049.00 | 925.38 | 148,472 |
| 2024-09-25 | 1,043.00 | 1,058.00 | 1,033.00 | 1,033.00 | 911.26 | 208,244 |
| 2024-09-24 | 1,041.00 | 1,045.00 | 1,036.00 | 1,043.00 | 920.08 | 126,800 |
| 2024-09-23 | 1,046.00 | 1,048.00 | 1,035.00 | 1,037.00 | 914.79 | 203,547 |
| 2024-09-20 | 1,053.00 | 1,064.00 | 1,046.00 | 1,046.00 | 922.73 | 311,153 |
| 2024-09-19 | 1,060.00 | 1,068.00 | 1,045.00 | 1,061.00 | 935.96 | 178,331 |
| 2024-09-13 | 1,050.00 | 1,061.00 | 1,050.00 | 1,059.00 | 934.20 | 120,729 |
| 2024-09-12 | 1,050.00 | 1,061.00 | 1,047.00 | 1,054.00 | 929.79 | 78,090 |
| 2024-09-11 | 1,056.00 | 1,058.00 | 1,030.00 | 1,048.00 | 924.49 | 216,523 |
| 2024-09-10 | 1,060.00 | 1,070.00 | 1,057.00 | 1,057.00 | 932.43 | 144,806 |
| 2024-09-09 | 1,035.00 | 1,064.00 | 1,035.00 | 1,062.00 | 936.84 | 137,758 |
| 2024-09-06 | 1,052.00 | 1,067.00 | 1,044.00 | 1,059.00 | 934.20 | 232,306 |
| 2024-09-05 | 1,065.00 | 1,081.00 | 1,061.00 | 1,069.00 | 943.02 | 233,051 |
| 2024-09-04 | 1,088.00 | 1,104.00 | 1,055.00 | 1,065.00 | 939.49 | 625,470 |
| 2024-09-03 | 1,078.00 | 1,104.00 | 1,078.00 | 1,104.00 | 973.89 | 383,924 |
| 2024-09-02 | 1,090.00 | 1,099.00 | 1,068.00 | 1,078.00 | 950.96 | 279,873 |
| 2024-08-30 | 1,091.00 | 1,106.00 | 1,087.00 | 1,099.00 | 969.48 | 201,907 |
| 2024-08-29 | 1,100.00 | 1,106.00 | 1,077.00 | 1,098.00 | 968.60 | 325,626 |
| 2024-08-28 | 1,110.00 | 1,119.00 | 1,089.00 | 1,100.00 | 970.37 | 970,366 |
| 2024-08-27 | 1,056.00 | 1,101.00 | 1,050.00 | 1,100.00 | 970.37 | 1,405,500 |
| 2024-08-26 | 1,051.00 | 1,056.00 | 1,047.00 | 1,056.00 | 931.55 | 280,066 |
| 2024-08-23 | 1,026.00 | 1,062.00 | 1,021.00 | 1,051.00 | 927.14 | 535,607 |
| 2024-08-22 | 1,029.00 | 1,034.00 | 1,026.00 | 1,031.00 | 909.50 | 192,126 |
| 2024-08-21 | 1,015.00 | 1,029.00 | 1,013.00 | 1,029.00 | 907.73 | 246,038 |
| 2024-08-20 | 1,012.00 | 1,017.00 | 1,009.00 | 1,016.00 | 896.26 | 99,710 |
| 2024-08-19 | 1,016.00 | 1,019.00 | 1,010.00 | 1,012.00 | 892.74 | 107,326 |
| 2024-08-16 | 1,020.00 | 1,020.00 | 1,012.00 | 1,016.00 | 896.26 | 161,464 |
| 2024-08-14 | 1,022.00 | 1,023.00 | 1,017.00 | 1,018.00 | 898.03 | 113,878 |
| 2024-08-13 | 1,020.00 | 1,021.00 | 1,008.00 | 1,020.00 | 899.79 | 155,390 |
| 2024-08-12 | 1,011.00 | 1,021.00 | 1,011.00 | 1,020.00 | 899.79 | 110,733 |
| 2024-08-09 | 1,010.00 | 1,020.00 | 1,009.00 | 1,015.00 | 895.38 | 181,548 |
| 2024-08-08 | 1,003.00 | 1,010.00 | 998.00 | 1,006.00 | 887.44 | 162,091 |
| 2024-08-07 | 996.00 | 1,009.00 | 996.00 | 1,003.00 | 884.80 | 139,242 |
| 2024-08-06 | 985.00 | 1,007.00 | 985.00 | 1,001.00 | 883.03 | 379,796 |
| 2024-08-05 | 1,022.00 | 1,022.00 | 979.00 | 985.00 | 868.92 | 1,502,335 |
| 2024-08-02 | 1,047.00 | 1,047.00 | 1,028.00 | 1,032.00 | 910.38 | 202,941 |
| 2024-08-01 | 1,038.00 | 1,058.00 | 1,036.00 | 1,049.00 | 925.38 | 149,459 |
| 2024-07-31 | 1,022.00 | 1,038.00 | 1,022.00 | 1,038.00 | 915.67 | 209,709 |
| 2024-07-30 | 1,045.00 | 1,046.00 | 1,030.00 | 1,031.00 | 909.50 | 147,039 |
| 2024-07-29 | 1,038.00 | 1,042.00 | 1,029.00 | 1,040.00 | 917.44 | 209,408 |
| 2024-07-26 | 1,019.00 | 1,040.00 | 1,019.00 | 1,038.00 | 915.67 | 223,089 |
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.