Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 088260.KO stock page

E KOCREF CR REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-255,280.005,290.005,230.005,230.004,417.6039,984
2024-07-245,220.005,290.005,190.005,290.004,468.2881,894
2024-07-235,190.005,200.005,150.005,180.004,375.3662,801
2024-07-225,150.005,180.005,140.005,150.004,350.0260,625
2024-07-195,150.005,160.005,110.005,150.004,350.0257,181
2024-07-185,110.005,140.005,060.005,140.004,341.5863,084
2024-07-175,060.005,130.005,040.005,110.004,316.24112,079
2024-07-165,030.005,060.005,000.005,020.004,240.22138,017
2024-07-154,950.005,030.004,935.005,000.004,223.32113,432
2024-07-124,920.004,935.004,885.004,935.004,168.4266,091
2024-07-114,925.004,940.004,890.004,920.004,155.7572,536
2024-07-104,870.004,940.004,870.004,925.004,159.9781,511
2024-07-094,885.004,915.004,875.004,895.004,134.63112,657
2024-07-084,835.004,890.004,835.004,885.004,126.1968,378
2024-07-054,800.004,840.004,765.004,830.004,079.7356,956
2024-07-044,735.004,800.004,725.004,800.004,054.3948,471
2024-07-034,730.004,750.004,715.004,735.003,999.4946,284
2024-07-024,760.004,760.004,715.004,730.003,995.2661,704
2024-07-014,810.004,810.004,725.004,760.004,020.6068,644
2024-06-284,750.004,780.004,720.004,760.004,020.6050,443
2024-06-274,720.004,765.004,715.004,750.004,012.1698,073
2024-06-264,855.004,900.004,840.004,850.003,939.52180,771
2024-06-254,850.004,855.004,835.004,855.003,943.5883,263
2024-06-244,840.004,850.004,830.004,845.003,935.4657,213
2024-06-214,815.004,835.004,810.004,835.003,927.3325,274
2024-06-204,870.004,870.004,810.004,815.003,911.0958,357
2024-06-194,835.004,850.004,805.004,825.003,919.2174,190
2024-06-184,840.004,840.004,810.004,840.003,931.3964,773
2024-06-174,850.004,855.004,810.004,840.003,931.3953,736
2024-06-144,860.004,860.004,815.004,850.003,939.5257,334
2024-06-134,860.004,870.004,810.004,850.003,939.5287,677
2024-06-124,875.004,875.004,830.004,860.003,947.64112,269
2024-06-114,870.004,880.004,840.004,875.003,959.8238,300
2024-06-104,870.004,870.004,835.004,870.003,955.7633,281
2024-06-074,850.004,880.004,845.004,865.003,951.7031,602
2024-06-054,855.004,875.004,850.004,865.003,951.7025,983
2024-06-044,860.004,865.004,830.004,860.003,947.6417,804
2024-06-034,800.004,860.004,795.004,860.003,947.6494,930
2024-05-314,775.004,815.004,735.004,815.003,911.0971,707
2024-05-304,785.004,785.004,730.004,750.003,858.29111,064
2024-05-294,735.004,740.004,730.004,740.003,850.1781,840
2024-05-284,750.004,750.004,725.004,735.003,846.1181,915
2024-05-274,760.004,760.004,715.004,735.003,846.11100,837
2024-05-244,775.004,775.004,710.004,730.003,842.0490,575
2024-05-234,770.004,770.004,725.004,730.003,842.04138,365
2024-05-224,805.004,805.004,750.004,770.003,874.53108,911
2024-05-214,790.004,805.004,770.004,805.003,902.96105,841
2024-05-204,775.004,815.004,770.004,785.003,886.72124,536
2024-05-174,785.004,790.004,755.004,775.003,878.60101,525
2024-05-164,825.004,830.004,770.004,785.003,886.72116,276
2024-05-144,790.004,820.004,765.004,805.003,902.96141,167
2024-05-134,780.004,805.004,755.004,800.003,898.90161,235
2024-05-104,735.004,755.004,715.004,755.003,862.35215,423
2024-05-094,715.004,735.004,700.004,720.003,833.92134,029
2024-05-084,690.004,745.004,680.004,715.003,829.86199,184
2024-05-074,650.004,750.004,650.004,700.003,817.68222,068
2024-05-034,690.004,690.004,605.004,625.003,756.76113,034
2024-05-024,615.004,680.004,575.004,680.003,801.43149,346
2024-04-304,695.004,695.004,615.004,615.003,748.63102,874
2024-04-294,700.004,700.004,635.004,670.003,793.3197,899
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-29173.0000 KRW
2025-12-29176.0000 KRW
2025-06-27174.0000 KRW
2024-12-27176.0000 KRW
2024-06-27186.0000 KRW
2023-12-27204.0000 KRW
2023-06-29200.0000 KRW
2022-12-28190.0000 KRW
2022-06-29210.0000 KRW
2021-12-29204.0000 KRW
2021-06-29179.0000 KRW
2020-12-29175.0000 KRW
2020-06-29175.0000 KRW
2019-12-27175.0000 KRW
2019-06-27175.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.