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
2024-01-294,850.004,880.004,805.004,850.003,939.5240,961
2024-01-264,805.004,870.004,805.004,845.003,935.4629,700
2024-01-254,830.004,830.004,810.004,820.003,915.1516,239
2024-01-244,845.004,845.004,795.004,830.003,923.2731,274
2024-01-234,810.004,840.004,780.004,790.003,890.7830,357
2024-01-224,820.004,830.004,800.004,810.003,907.0336,862
2024-01-194,820.004,880.004,820.004,840.003,931.3938,269
2024-01-184,885.004,885.004,820.004,835.003,927.3322,529
2024-01-174,880.004,880.004,835.004,840.003,931.3927,166
2024-01-164,840.004,895.004,840.004,880.003,963.8823,382
2024-01-154,840.004,935.004,840.004,865.003,951.7020,674
2024-01-124,860.004,895.004,835.004,860.003,947.6439,745
2024-01-114,890.004,890.004,855.004,865.003,951.7034,535
2024-01-104,880.004,890.004,870.004,890.003,972.0125,389
2024-01-094,905.004,910.004,870.004,900.003,980.1334,806
2024-01-084,905.004,910.004,885.004,900.003,980.1333,495
2024-01-054,890.004,940.004,885.004,900.003,980.1338,331
2024-01-044,930.004,945.004,915.004,935.004,008.5638,909
2024-01-034,925.004,935.004,895.004,930.004,004.5043,791
2024-01-024,855.004,945.004,840.004,925.004,000.4450,314
2023-12-284,875.004,875.004,810.004,855.003,943.5842,678
2023-12-274,825.004,895.004,825.004,855.003,943.5886,050
2023-12-265,000.005,010.004,965.004,995.003,891.5998,415
2023-12-224,995.005,000.004,975.005,000.003,895.4921,658
2023-12-214,965.005,000.004,935.005,000.003,895.4932,497
2023-12-205,030.005,030.004,895.004,965.003,868.22125,569
2023-12-195,040.005,040.004,960.004,990.003,887.7066,307
2023-12-185,070.005,080.004,955.004,980.003,879.9183,833
2023-12-155,120.005,120.005,020.005,040.003,926.6581,415
2023-12-145,070.005,120.005,050.005,100.003,973.4075,554
2023-12-135,070.005,080.005,040.005,050.003,934.4416,455
2023-12-125,080.005,080.005,050.005,050.003,934.4424,887
2023-12-115,080.005,080.005,050.005,080.003,957.8220,324
2023-12-085,080.005,090.005,020.005,060.003,942.2332,335
2023-12-075,100.005,100.005,000.005,080.003,957.8241,319
2023-12-065,080.005,090.005,050.005,060.003,942.2329,894
2023-12-055,090.005,100.005,060.005,080.003,957.8221,228
2023-12-045,100.005,100.005,040.005,090.003,965.6117,888
2023-12-015,050.005,080.005,030.005,070.003,950.0215,081
2023-11-305,080.005,080.005,030.005,050.003,934.449,739
2023-11-295,090.005,090.005,050.005,080.003,957.8214,422
2023-11-285,090.005,090.005,030.005,070.003,950.0215,972
2023-11-275,100.005,100.005,020.005,090.003,965.6127,956
2023-11-245,100.005,110.005,030.005,100.003,973.4022,889
2023-11-235,080.005,100.005,050.005,090.003,965.6115,989
2023-11-225,050.005,080.005,020.005,080.003,957.8211,168
2023-11-215,000.005,100.005,000.005,070.003,950.0229,127
2023-11-205,060.005,080.005,000.005,070.003,950.0229,707
2023-11-175,020.005,060.004,990.005,060.003,942.2331,700
2023-11-165,010.005,020.004,990.005,020.003,911.0714,979
2023-11-154,985.005,060.004,985.005,010.003,903.2833,473
2023-11-144,985.005,020.004,960.004,985.003,883.8022,373
2023-11-134,995.005,010.004,985.005,010.003,903.2811,879
2023-11-104,975.004,990.004,955.004,990.003,887.7013,680
2023-11-094,955.004,960.004,895.004,960.003,864.3245,506
2023-11-084,935.004,935.004,895.004,895.003,813.6814,186
2023-11-074,945.004,950.004,895.004,910.003,825.3724,018
2023-11-064,915.005,010.004,900.004,905.003,821.4779,143
2023-11-034,960.004,960.004,910.004,910.003,825.3725,942
2023-11-024,930.005,000.004,905.004,910.003,825.3741,440
← NewerPage 12 of 21 · 1,227 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.