E KOCREF CR REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,360.00 | 5,390.00 | 5,340.00 | 5,340.00 | 4,003.98 | 29,276 |
| 2023-02-07 | 5,450.00 | 5,450.00 | 5,330.00 | 5,400.00 | 4,048.96 | 35,683 |
| 2023-02-06 | 5,370.00 | 5,480.00 | 5,340.00 | 5,480.00 | 4,108.95 | 27,370 |
| 2023-02-03 | 5,430.00 | 5,430.00 | 5,350.00 | 5,410.00 | 4,056.46 | 14,436 |
| 2023-02-02 | 5,330.00 | 5,410.00 | 5,310.00 | 5,390.00 | 4,041.47 | 27,608 |
| 2023-02-01 | 5,290.00 | 5,360.00 | 5,290.00 | 5,330.00 | 3,996.48 | 13,339 |
| 2023-01-31 | 5,350.00 | 5,410.00 | 5,290.00 | 5,310.00 | 3,981.48 | 43,454 |
| 2023-01-30 | 5,450.00 | 5,450.00 | 5,320.00 | 5,370.00 | 4,026.47 | 37,158 |
| 2023-01-27 | 5,470.00 | 5,480.00 | 5,390.00 | 5,390.00 | 4,041.47 | 32,217 |
| 2023-01-26 | 5,500.00 | 5,500.00 | 5,430.00 | 5,460.00 | 4,093.95 | 29,087 |
| 2023-01-25 | 5,460.00 | 5,500.00 | 5,420.00 | 5,460.00 | 4,093.95 | 37,271 |
| 2023-01-20 | 5,320.00 | 5,450.00 | 5,300.00 | 5,450.00 | 4,086.45 | 55,841 |
| 2023-01-19 | 5,330.00 | 5,380.00 | 5,310.00 | 5,370.00 | 4,026.47 | 35,722 |
| 2023-01-18 | 5,360.00 | 5,380.00 | 5,290.00 | 5,330.00 | 3,996.48 | 56,839 |
| 2023-01-17 | 5,430.00 | 5,430.00 | 5,300.00 | 5,360.00 | 4,018.97 | 117,581 |
| 2023-01-16 | 5,360.00 | 5,490.00 | 5,350.00 | 5,450.00 | 4,086.45 | 72,227 |
| 2023-01-13 | 5,360.00 | 5,370.00 | 5,330.00 | 5,360.00 | 4,018.97 | 22,131 |
| 2023-01-12 | 5,340.00 | 5,350.00 | 5,280.00 | 5,350.00 | 4,011.47 | 30,983 |
| 2023-01-11 | 5,340.00 | 5,340.00 | 5,260.00 | 5,340.00 | 4,003.98 | 14,660 |
| 2023-01-10 | 5,360.00 | 5,380.00 | 5,020.00 | 5,290.00 | 3,966.49 | 40,616 |
| 2023-01-09 | 5,370.00 | 5,390.00 | 5,280.00 | 5,360.00 | 4,018.97 | 22,641 |
| 2023-01-06 | 5,350.00 | 5,350.00 | 5,300.00 | 5,340.00 | 4,003.98 | 29,310 |
| 2023-01-05 | 5,270.00 | 5,350.00 | 5,230.00 | 5,350.00 | 4,011.47 | 30,779 |
| 2023-01-04 | 5,260.00 | 5,310.00 | 5,170.00 | 5,260.00 | 3,943.99 | 42,381 |
| 2023-01-03 | 5,220.00 | 5,310.00 | 5,210.00 | 5,260.00 | 3,943.99 | 35,396 |
| 2023-01-02 | 5,200.00 | 5,270.00 | 5,200.00 | 5,230.00 | 3,921.50 | 20,236 |
| 2022-12-29 | 5,250.00 | 5,250.00 | 5,190.00 | 5,200.00 | 3,899.00 | 30,527 |
| 2022-12-28 | 5,280.00 | 5,280.00 | 5,190.00 | 5,250.00 | 3,936.49 | 36,401 |
| 2022-12-27 | 5,340.00 | 5,420.00 | 5,300.00 | 5,410.00 | 3,914.00 | 69,669 |
| 2022-12-26 | 5,370.00 | 5,420.00 | 5,240.00 | 5,340.00 | 3,863.36 | 88,335 |
| 2022-12-23 | 5,350.00 | 5,420.00 | 5,300.00 | 5,390.00 | 3,899.53 | 27,820 |
| 2022-12-22 | 5,320.00 | 5,450.00 | 5,290.00 | 5,370.00 | 3,885.06 | 45,674 |
| 2022-12-21 | 5,280.00 | 5,320.00 | 5,280.00 | 5,310.00 | 3,841.65 | 33,043 |
| 2022-12-20 | 5,290.00 | 5,290.00 | 5,250.00 | 5,280.00 | 3,819.95 | 32,526 |
| 2022-12-19 | 5,300.00 | 5,300.00 | 5,250.00 | 5,290.00 | 3,827.18 | 27,222 |
| 2022-12-16 | 5,270.00 | 5,330.00 | 5,260.00 | 5,290.00 | 3,827.18 | 33,249 |
| 2022-12-15 | 5,370.00 | 5,380.00 | 5,260.00 | 5,350.00 | 3,870.59 | 49,641 |
| 2022-12-14 | 5,400.00 | 5,440.00 | 5,320.00 | 5,360.00 | 3,877.83 | 61,064 |
| 2022-12-13 | 5,450.00 | 5,450.00 | 5,320.00 | 5,340.00 | 3,863.36 | 25,000 |
| 2022-12-12 | 5,400.00 | 5,490.00 | 5,360.00 | 5,370.00 | 3,885.06 | 20,701 |
| 2022-12-09 | 5,490.00 | 5,490.00 | 5,370.00 | 5,400.00 | 3,906.76 | 33,284 |
| 2022-12-08 | 5,460.00 | 5,460.00 | 5,420.00 | 5,440.00 | 3,935.70 | 8,699 |
| 2022-12-07 | 5,500.00 | 5,500.00 | 5,450.00 | 5,460.00 | 3,950.17 | 14,411 |
| 2022-12-06 | 5,490.00 | 5,490.00 | 5,380.00 | 5,470.00 | 3,957.41 | 15,573 |
| 2022-12-05 | 5,490.00 | 5,490.00 | 5,440.00 | 5,460.00 | 3,950.17 | 19,275 |
| 2022-12-02 | 5,500.00 | 5,500.00 | 5,410.00 | 5,440.00 | 3,935.70 | 25,071 |
| 2022-12-01 | 5,480.00 | 5,500.00 | 5,430.00 | 5,470.00 | 3,957.41 | 28,258 |
| 2022-11-30 | 5,430.00 | 5,450.00 | 5,400.00 | 5,440.00 | 3,935.70 | 5,010 |
| 2022-11-29 | 5,400.00 | 5,440.00 | 5,400.00 | 5,410.00 | 3,914.00 | 14,605 |
| 2022-11-28 | 5,400.00 | 5,460.00 | 5,370.00 | 5,400.00 | 3,906.76 | 27,744 |
| 2022-11-25 | 5,380.00 | 5,380.00 | 5,320.00 | 5,380.00 | 3,892.29 | 16,095 |
| 2022-11-24 | 5,410.00 | 5,410.00 | 5,320.00 | 5,330.00 | 3,856.12 | 25,840 |
| 2022-11-23 | 5,470.00 | 5,470.00 | 5,280.00 | 5,320.00 | 3,848.89 | 22,562 |
| 2022-11-22 | 5,360.00 | 5,360.00 | 5,300.00 | 5,360.00 | 3,877.83 | 15,512 |
| 2022-11-21 | 5,410.00 | 5,410.00 | 5,340.00 | 5,360.00 | 3,877.83 | 13,949 |
| 2022-11-18 | 5,440.00 | 5,440.00 | 5,300.00 | 5,400.00 | 3,906.76 | 18,021 |
| 2022-11-17 | 5,420.00 | 5,420.00 | 5,220.00 | 5,400.00 | 3,906.76 | 54,112 |
| 2022-11-16 | 5,390.00 | 5,430.00 | 5,320.00 | 5,420.00 | 3,921.23 | 15,269 |
| 2022-11-15 | 5,290.00 | 5,370.00 | 5,200.00 | 5,360.00 | 3,877.83 | 23,699 |
| 2022-11-14 | 5,380.00 | 5,380.00 | 5,250.00 | 5,290.00 | 3,827.18 | 18,484 |
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.