Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 088260.KO stock page

E KOCREF CR REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-085,000.005,100.004,985.005,100.003,824.0224,902
2023-05-044,945.005,030.004,945.005,020.003,764.0426,354
2023-05-035,010.005,010.004,985.004,995.003,745.2918,483
2023-05-025,010.005,040.004,950.005,000.003,749.0414,731
2023-04-284,960.004,995.004,960.004,975.003,730.308,098
2023-04-274,940.004,970.004,910.004,960.003,719.0515,571
2023-04-264,980.004,980.004,915.004,935.003,700.3016,412
2023-04-254,960.004,980.004,885.004,980.003,734.0462,332
2023-04-244,915.004,970.004,895.004,950.003,711.5557,302
2023-04-214,995.004,995.004,940.004,960.003,719.0537,034
2023-04-205,000.005,050.004,940.004,985.003,737.7956,145
2023-04-195,070.005,070.004,955.005,000.003,749.0438,308
2023-04-185,050.005,070.004,980.005,070.003,801.5338,596
2023-04-175,040.005,050.004,980.005,050.003,786.5347,911
2023-04-144,980.005,060.004,930.005,020.003,764.0444,554
2023-04-134,945.004,990.004,930.004,955.003,715.3081,664
2023-04-124,940.004,980.004,895.004,935.003,700.3036,216
2023-04-114,955.004,960.004,905.004,940.003,704.0540,121
2023-04-104,995.004,995.004,935.004,950.003,711.5513,725
2023-04-075,000.005,010.004,935.005,000.003,749.0431,713
2023-04-065,060.005,060.004,940.005,000.003,749.0429,416
2023-04-055,030.005,050.004,960.005,010.003,756.5432,682
2023-04-044,980.005,030.004,980.005,020.003,764.0430,493
2023-04-034,960.005,000.004,960.005,000.003,749.0422,771
2023-03-314,910.005,030.004,900.004,970.003,726.5550,592
2023-03-304,900.004,955.004,860.004,900.003,674.0629,535
2023-03-294,920.004,965.004,870.004,900.003,674.0623,578
2023-03-284,895.004,965.004,860.004,900.003,674.0642,637
2023-03-274,980.004,980.004,860.004,895.003,670.3141,086
2023-03-245,000.005,000.004,935.004,980.003,734.0423,211
2023-03-235,040.005,040.004,950.004,995.003,745.2939,708
2023-03-225,050.005,050.004,990.005,020.003,764.0423,383
2023-03-215,000.005,040.004,985.005,000.003,749.0430,818
2023-03-205,060.005,060.004,980.004,995.003,745.2932,812
2023-03-175,070.005,080.005,010.005,040.003,779.0318,455
2023-03-165,090.005,090.005,010.005,060.003,794.0312,127
2023-03-155,100.005,100.005,020.005,080.003,809.0318,529
2023-03-145,100.005,100.005,010.005,020.003,764.0424,584
2023-03-135,090.005,110.005,010.005,060.003,794.0338,029
2023-03-105,130.005,130.005,070.005,100.003,824.0223,544
2023-03-095,180.005,180.005,090.005,130.003,846.5228,499
2023-03-085,160.005,200.005,110.005,170.003,876.5133,288
2023-03-075,160.005,180.005,130.005,160.003,869.0139,900
2023-03-065,170.005,180.005,130.005,160.003,869.0146,718
2023-03-035,220.005,220.005,150.005,170.003,876.5115,364
2023-03-025,200.005,240.005,170.005,210.003,906.5018,708
2023-02-285,220.005,240.005,160.005,240.003,929.0031,133
2023-02-275,250.005,250.005,150.005,200.003,899.0021,633
2023-02-245,240.005,250.005,160.005,250.003,936.4938,793
2023-02-235,190.005,190.005,150.005,190.003,891.501,879,098
2023-02-225,140.005,170.005,110.005,170.003,876.515,622
2023-02-215,150.005,180.005,110.005,140.003,854.0125,869
2023-02-205,220.005,220.005,010.005,160.003,869.0133,098
2023-02-175,260.005,260.005,130.005,150.003,861.5137,690
2023-02-165,250.005,270.005,170.005,210.003,906.5039,943
2023-02-155,310.005,310.005,210.005,250.003,936.4927,923
2023-02-145,310.005,310.005,200.005,280.003,958.9945,244
2023-02-135,290.005,330.005,220.005,280.003,958.9941,162
2023-02-105,320.005,400.005,290.005,310.003,981.4826,694
2023-02-095,340.005,380.005,300.005,380.004,033.9718,904
← NewerPage 15 of 21 · 1,228 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.