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
2024-04-264,740.004,745.004,675.004,695.003,813.61115,306
2024-04-254,760.004,760.004,680.004,740.003,850.1793,545
2024-04-244,780.004,780.004,700.004,740.003,850.17104,067
2024-04-234,800.004,800.004,720.004,755.003,862.35111,312
2024-04-224,760.004,785.004,745.004,785.003,886.7287,766
2024-04-194,780.004,795.004,730.004,780.003,882.6691,985
2024-04-184,830.004,830.004,760.004,780.003,882.66137,357
2024-04-174,810.004,870.004,800.004,840.003,931.3987,426
2024-04-164,890.004,890.004,800.004,810.003,907.0391,132
2024-04-154,895.004,895.004,845.004,870.003,955.7666,045
2024-04-124,890.004,890.004,860.004,885.003,967.9568,843
2024-04-114,855.004,910.004,840.004,860.003,947.6437,197
2024-04-094,855.004,890.004,855.004,860.003,947.6481,365
2024-04-084,930.004,940.004,850.004,870.003,955.7688,179
2024-04-054,975.004,975.004,900.004,905.003,984.19112,486
2024-04-044,950.004,985.004,920.004,970.004,036.99119,304
2024-04-034,990.004,990.004,910.004,950.004,020.74126,446
2024-04-025,000.005,000.004,955.004,965.004,032.9358,908
2024-04-015,010.005,020.004,950.004,980.004,045.11100,484
2024-03-294,935.005,020.004,935.005,000.004,061.36103,139
2024-03-284,895.004,970.004,895.004,970.004,036.9981,184
2024-03-274,970.004,970.004,890.004,895.003,976.0788,574
2024-03-264,960.004,975.004,915.004,950.004,020.74100,605
2024-03-254,925.004,960.004,900.004,960.004,028.8794,571
2024-03-224,935.004,935.004,895.004,925.004,000.4479,300
2024-03-214,905.004,935.004,880.004,935.004,008.5651,901
2024-03-204,845.004,895.004,845.004,895.003,976.0739,391
2024-03-194,900.004,900.004,820.004,845.003,935.4669,823
2024-03-184,920.004,920.004,860.004,865.003,951.7043,379
2024-03-154,920.004,920.004,885.004,890.003,972.0148,466
2024-03-144,925.004,925.004,885.004,920.003,996.3891,252
2024-03-134,935.004,935.004,880.004,895.003,976.0766,013
2024-03-124,940.004,940.004,885.004,905.003,984.1965,556
2024-03-114,940.004,970.004,890.004,905.003,984.1981,960
2024-03-084,945.004,960.004,900.004,910.003,988.2573,063
2024-03-074,965.005,090.004,915.004,955.004,024.81156,632
2024-03-064,900.005,020.004,900.004,965.004,032.93204,344
2024-03-054,915.004,915.004,885.004,915.003,992.3169,629
2024-03-044,920.004,940.004,890.004,915.003,992.3169,918
2024-02-294,890.004,925.004,870.004,920.003,996.3832,028
2024-02-284,870.004,890.004,865.004,885.003,967.9532,854
2024-02-274,865.004,890.004,830.004,880.003,963.8828,161
2024-02-264,890.004,900.004,830.004,860.003,947.6423,453
2024-02-234,865.004,870.004,825.004,840.003,931.3935,036
2024-02-224,835.004,850.004,830.004,840.003,931.3915,118
2024-02-214,855.004,855.004,830.004,835.003,927.3315,195
2024-02-204,860.004,860.004,815.004,850.003,939.5247,425
2024-02-194,860.004,880.004,830.004,845.003,935.4630,719
2024-02-164,900.004,900.004,850.004,860.003,947.6438,989
2024-02-154,900.004,915.004,855.004,875.003,959.8245,580
2024-02-144,890.004,890.004,850.004,875.003,959.8217,962
2024-02-134,895.004,895.004,845.004,895.003,976.0736,348
2024-02-084,890.004,895.004,845.004,850.003,939.5237,632
2024-02-074,905.004,910.004,620.004,865.003,951.7054,298
2024-02-064,905.004,910.004,855.004,885.003,967.9537,493
2024-02-054,930.004,930.004,855.004,895.003,976.0742,674
2024-02-024,885.004,940.004,820.004,905.003,984.1958,982
2024-02-014,850.004,880.004,845.004,875.003,959.8239,029
2024-01-314,870.004,875.004,800.004,875.003,959.8217,747
2024-01-304,850.004,880.004,820.004,880.003,963.8847,205
← NewerPage 11 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.