E KOCREF CR REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,080.00 | 5,130.00 | 5,050.00 | 5,100.00 | 3,973.40 | 20,509 |
| 2023-07-31 | 5,100.00 | 5,100.00 | 5,040.00 | 5,080.00 | 3,957.82 | 20,935 |
| 2023-07-28 | 5,100.00 | 5,130.00 | 5,020.00 | 5,080.00 | 3,957.82 | 22,624 |
| 2023-07-27 | 5,190.00 | 5,190.00 | 4,990.00 | 5,100.00 | 3,973.40 | 45,681 |
| 2023-07-26 | 5,130.00 | 5,190.00 | 5,110.00 | 5,190.00 | 4,043.52 | 44,278 |
| 2023-07-25 | 5,160.00 | 5,200.00 | 5,140.00 | 5,180.00 | 4,035.73 | 23,609 |
| 2023-07-24 | 5,190.00 | 5,190.00 | 5,110.00 | 5,180.00 | 4,035.73 | 36,845 |
| 2023-07-21 | 5,170.00 | 5,190.00 | 5,110.00 | 5,190.00 | 4,043.52 | 56,777 |
| 2023-07-20 | 5,160.00 | 5,190.00 | 5,130.00 | 5,180.00 | 4,035.73 | 26,659 |
| 2023-07-19 | 5,150.00 | 5,180.00 | 5,130.00 | 5,160.00 | 4,020.14 | 16,987 |
| 2023-07-18 | 5,190.00 | 5,190.00 | 5,110.00 | 5,160.00 | 4,020.14 | 15,406 |
| 2023-07-17 | 5,170.00 | 5,190.00 | 5,100.00 | 5,170.00 | 4,027.93 | 11,509 |
| 2023-07-14 | 5,130.00 | 5,190.00 | 5,130.00 | 5,190.00 | 4,043.52 | 21,851 |
| 2023-07-13 | 5,090.00 | 5,180.00 | 5,000.00 | 5,130.00 | 3,996.77 | 43,210 |
| 2023-07-12 | 5,070.00 | 5,070.00 | 4,985.00 | 4,990.00 | 3,887.70 | 43,950 |
| 2023-07-11 | 5,030.00 | 5,050.00 | 4,980.00 | 5,020.00 | 3,911.07 | 40,474 |
| 2023-07-10 | 5,150.00 | 5,150.00 | 4,995.00 | 5,030.00 | 3,918.86 | 34,361 |
| 2023-07-07 | 5,110.00 | 5,130.00 | 5,020.00 | 5,060.00 | 3,942.23 | 30,755 |
| 2023-07-06 | 5,170.00 | 5,170.00 | 5,080.00 | 5,110.00 | 3,981.19 | 20,055 |
| 2023-07-05 | 5,190.00 | 5,190.00 | 5,100.00 | 5,160.00 | 4,020.14 | 19,687 |
| 2023-07-04 | 5,170.00 | 5,190.00 | 5,130.00 | 5,190.00 | 4,043.52 | 25,725 |
| 2023-07-03 | 5,120.00 | 5,180.00 | 5,120.00 | 5,170.00 | 4,027.93 | 25,329 |
| 2023-06-30 | 5,180.00 | 5,220.00 | 5,130.00 | 5,150.00 | 4,012.35 | 24,370 |
| 2023-06-29 | 5,290.00 | 5,290.00 | 5,130.00 | 5,140.00 | 4,004.56 | 60,648 |
| 2023-06-28 | 5,290.00 | 5,370.00 | 5,270.00 | 5,320.00 | 3,988.98 | 109,889 |
| 2023-06-27 | 5,270.00 | 5,290.00 | 5,230.00 | 5,260.00 | 3,943.99 | 28,914 |
| 2023-06-26 | 5,220.00 | 5,280.00 | 5,220.00 | 5,270.00 | 3,951.49 | 28,032 |
| 2023-06-23 | 5,330.00 | 5,360.00 | 5,220.00 | 5,250.00 | 3,936.49 | 36,932 |
| 2023-06-22 | 5,330.00 | 5,330.00 | 5,280.00 | 5,320.00 | 3,988.98 | 27,550 |
| 2023-06-21 | 5,400.00 | 5,400.00 | 5,340.00 | 5,350.00 | 4,011.47 | 19,155 |
| 2023-06-20 | 5,340.00 | 5,400.00 | 5,320.00 | 5,400.00 | 4,048.96 | 21,251 |
| 2023-06-19 | 5,380.00 | 5,390.00 | 5,290.00 | 5,330.00 | 3,996.48 | 53,980 |
| 2023-06-16 | 5,390.00 | 5,390.00 | 5,300.00 | 5,380.00 | 4,033.97 | 33,410 |
| 2023-06-15 | 5,350.00 | 5,400.00 | 5,290.00 | 5,370.00 | 4,026.47 | 33,432 |
| 2023-06-14 | 5,440.00 | 5,440.00 | 5,340.00 | 5,350.00 | 4,011.47 | 50,072 |
| 2023-06-13 | 5,430.00 | 5,460.00 | 5,410.00 | 5,450.00 | 4,086.45 | 32,457 |
| 2023-06-12 | 5,430.00 | 5,460.00 | 5,380.00 | 5,460.00 | 4,093.95 | 37,336 |
| 2023-06-09 | 5,420.00 | 5,440.00 | 5,380.00 | 5,440.00 | 4,078.96 | 39,332 |
| 2023-06-08 | 5,440.00 | 5,440.00 | 5,370.00 | 5,420.00 | 4,063.96 | 44,577 |
| 2023-06-07 | 5,420.00 | 5,440.00 | 5,410.00 | 5,440.00 | 4,078.96 | 29,205 |
| 2023-06-05 | 5,420.00 | 5,440.00 | 5,410.00 | 5,420.00 | 4,063.96 | 42,469 |
| 2023-06-02 | 5,380.00 | 5,420.00 | 5,350.00 | 5,420.00 | 4,063.96 | 27,340 |
| 2023-06-01 | 5,370.00 | 5,400.00 | 5,360.00 | 5,400.00 | 4,048.96 | 49,025 |
| 2023-05-31 | 5,310.00 | 5,390.00 | 5,310.00 | 5,390.00 | 4,041.47 | 79,870 |
| 2023-05-30 | 5,300.00 | 5,330.00 | 5,270.00 | 5,330.00 | 3,996.48 | 34,892 |
| 2023-05-26 | 5,300.00 | 5,300.00 | 5,280.00 | 5,300.00 | 3,973.98 | 24,633 |
| 2023-05-25 | 5,280.00 | 5,300.00 | 5,260.00 | 5,300.00 | 3,973.98 | 32,580 |
| 2023-05-24 | 5,220.00 | 5,280.00 | 5,200.00 | 5,280.00 | 3,958.99 | 42,192 |
| 2023-05-23 | 5,250.00 | 5,250.00 | 5,200.00 | 5,240.00 | 3,929.00 | 25,434 |
| 2023-05-22 | 5,210.00 | 5,240.00 | 5,200.00 | 5,240.00 | 3,929.00 | 37,157 |
| 2023-05-19 | 5,220.00 | 5,230.00 | 5,180.00 | 5,230.00 | 3,921.50 | 31,555 |
| 2023-05-18 | 5,200.00 | 5,230.00 | 5,170.00 | 5,200.00 | 3,899.00 | 25,855 |
| 2023-05-17 | 5,220.00 | 5,240.00 | 5,170.00 | 5,180.00 | 3,884.01 | 31,947 |
| 2023-05-16 | 5,190.00 | 5,240.00 | 5,180.00 | 5,220.00 | 3,914.00 | 39,728 |
| 2023-05-15 | 5,160.00 | 5,200.00 | 5,140.00 | 5,190.00 | 3,891.50 | 23,177 |
| 2023-05-12 | 5,190.00 | 5,230.00 | 5,160.00 | 5,160.00 | 3,869.01 | 40,683 |
| 2023-05-11 | 5,140.00 | 5,180.00 | 5,070.00 | 5,180.00 | 3,884.01 | 29,077 |
| 2023-05-10 | 5,150.00 | 5,190.00 | 5,050.00 | 5,140.00 | 3,854.01 | 33,629 |
| 2023-05-09 | 5,030.00 | 5,130.00 | 5,030.00 | 5,130.00 | 3,846.52 | 23,797 |
| 2023-05-08 | 5,000.00 | 5,100.00 | 4,985.00 | 5,100.00 | 3,824.02 | 24,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 173.0000 KRW |
| 2025-12-29 | 176.0000 KRW |
| 2025-06-27 | 174.0000 KRW |
| 2024-12-27 | 176.0000 KRW |
| 2024-06-27 | 186.0000 KRW |
| 2023-12-27 | 204.0000 KRW |
| 2023-06-29 | 200.0000 KRW |
| 2022-12-28 | 190.0000 KRW |
| 2022-06-29 | 210.0000 KRW |
| 2021-12-29 | 204.0000 KRW |
| 2021-06-29 | 179.0000 KRW |
| 2020-12-29 | 175.0000 KRW |
| 2020-06-29 | 175.0000 KRW |
| 2019-12-27 | 175.0000 KRW |
| 2019-06-27 | 175.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.