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
2023-11-014,925.004,945.004,900.004,930.003,840.9526,177
2023-10-314,995.004,995.004,910.004,925.003,837.0615,585
2023-10-304,910.004,935.004,900.004,930.003,840.959,738
2023-10-275,000.005,000.004,905.004,910.003,825.3717,225
2023-10-264,920.004,955.004,895.004,900.003,817.5820,466
2023-10-254,950.004,970.004,920.004,920.003,833.1613,836
2023-10-244,965.004,965.004,900.004,905.003,821.4715,580
2023-10-235,010.005,010.004,895.004,910.003,825.3751,950
2023-10-205,000.005,020.004,970.004,975.003,876.0128,172
2023-10-195,030.005,030.004,985.005,000.003,895.4920,113
2023-10-185,070.005,070.004,990.005,030.003,918.8613,162
2023-10-174,995.005,000.004,985.004,995.003,891.5917,889
2023-10-165,070.005,070.004,965.004,995.003,891.5932,207
2023-10-135,050.005,070.004,995.005,040.003,926.6515,827
2023-10-125,060.005,070.005,000.005,040.003,926.6515,802
2023-10-115,070.005,080.005,000.005,050.003,934.4426,150
2023-10-105,070.005,070.004,995.005,050.003,934.4415,140
2023-10-065,020.005,070.004,980.005,050.003,934.4411,271
2023-10-055,010.005,050.004,980.005,020.003,911.0718,231
2023-10-045,020.005,020.004,980.005,000.003,895.4922,236
2023-09-275,000.005,100.004,975.005,000.003,895.4965,607
2023-09-265,040.005,040.004,970.005,000.003,895.499,721
2023-09-255,030.005,040.004,960.005,000.003,895.498,990
2023-09-225,050.005,050.004,950.005,000.003,895.499,533
2023-09-215,010.005,020.004,970.005,000.003,895.4923,003
2023-09-205,000.005,010.004,965.005,000.003,895.4917,125
2023-09-194,975.005,000.004,920.004,985.003,883.8018,568
2023-09-184,955.004,985.004,920.004,920.003,833.1647,290
2023-09-155,070.005,080.004,950.004,960.003,864.32123,190
2023-09-145,040.005,100.005,010.005,070.003,950.0222,799
2023-09-135,090.005,090.005,020.005,090.003,965.6115,089
2023-09-125,090.005,100.005,040.005,090.003,965.6124,020
2023-09-115,040.005,100.005,030.005,100.003,973.4031,261
2023-09-085,050.005,070.004,990.005,040.003,926.6516,372
2023-09-075,020.005,030.004,985.005,010.003,903.2816,590
2023-09-065,040.005,070.004,980.004,995.003,891.5939,072
2023-09-055,150.005,150.004,990.005,010.003,903.2831,850
2023-09-045,130.005,130.005,060.005,120.003,988.987,873
2023-09-015,140.005,140.005,100.005,120.003,988.9812,756
2023-08-315,090.005,130.005,080.005,130.003,996.7717,691
2023-08-305,070.005,090.005,050.005,090.003,965.6118,499
2023-08-295,050.005,060.005,000.005,060.003,942.2317,777
2023-08-284,940.005,040.004,935.005,040.003,926.6528,908
2023-08-254,950.004,950.004,900.004,945.003,852.6416,791
2023-08-244,985.004,985.004,900.004,950.003,856.5346,409
2023-08-234,950.004,975.004,900.004,950.003,856.5320,787
2023-08-225,000.005,000.004,930.004,950.003,856.5316,125
2023-08-215,050.005,050.004,920.004,955.003,860.439,488
2023-08-185,010.005,010.004,910.004,985.003,883.8015,107
2023-08-175,020.005,020.004,905.004,995.003,891.5935,010
2023-08-164,990.005,050.004,885.005,000.003,895.4951,586
2023-08-144,975.004,975.004,885.004,950.003,856.5334,494
2023-08-114,945.004,975.004,900.004,950.003,856.5356,806
2023-08-105,050.005,050.004,920.005,000.003,895.4957,783
2023-08-095,130.005,130.004,955.005,010.003,903.28139,294
2023-08-085,150.005,150.005,030.005,070.003,950.0216,997
2023-08-075,100.005,100.005,030.005,090.003,965.6129,620
2023-08-045,100.005,100.005,050.005,090.003,965.6117,370
2023-08-035,120.005,120.005,050.005,090.003,965.6114,918
2023-08-025,130.005,130.005,030.005,100.003,973.4021,420
← NewerPage 13 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.