E KOCREF CR REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,250.00 | 5,330.00 | 5,230.00 | 5,290.00 | 3,827.18 | 37,711 |
| 2022-11-10 | 5,170.00 | 5,260.00 | 5,120.00 | 5,200.00 | 3,762.07 | 34,175 |
| 2022-11-09 | 5,220.00 | 5,220.00 | 5,130.00 | 5,190.00 | 3,754.83 | 18,710 |
| 2022-11-08 | 5,150.00 | 5,230.00 | 5,130.00 | 5,150.00 | 3,725.90 | 16,070 |
| 2022-11-07 | 5,270.00 | 5,270.00 | 5,150.00 | 5,200.00 | 3,762.07 | 17,864 |
| 2022-11-04 | 5,350.00 | 5,350.00 | 5,180.00 | 5,220.00 | 3,776.54 | 21,907 |
| 2022-11-03 | 5,270.00 | 5,350.00 | 5,200.00 | 5,260.00 | 3,805.48 | 18,354 |
| 2022-11-02 | 5,200.00 | 5,380.00 | 5,160.00 | 5,270.00 | 3,812.71 | 97,125 |
| 2022-11-01 | 5,200.00 | 5,210.00 | 5,160.00 | 5,190.00 | 3,754.83 | 35,913 |
| 2022-10-31 | 5,220.00 | 5,220.00 | 5,160.00 | 5,160.00 | 3,733.13 | 109,480 |
| 2022-10-28 | 5,490.00 | 5,490.00 | 5,110.00 | 5,170.00 | 3,740.36 | 47,931 |
| 2022-10-27 | 5,070.00 | 5,150.00 | 4,955.00 | 5,150.00 | 3,725.90 | 34,270 |
| 2022-10-26 | 5,050.00 | 5,050.00 | 4,945.00 | 5,040.00 | 3,646.31 | 30,837 |
| 2022-10-25 | 5,000.00 | 5,000.00 | 4,885.00 | 4,990.00 | 3,610.14 | 37,327 |
| 2022-10-24 | 4,870.00 | 5,040.00 | 4,870.00 | 4,910.00 | 3,552.26 | 58,210 |
| 2022-10-21 | 4,800.00 | 4,900.00 | 4,800.00 | 4,840.00 | 3,501.62 | 16,706 |
| 2022-10-20 | 4,760.00 | 4,910.00 | 4,700.00 | 4,850.00 | 3,508.85 | 121,633 |
| 2022-10-19 | 4,880.00 | 4,930.00 | 4,740.00 | 4,760.00 | 3,443.74 | 92,875 |
| 2022-10-18 | 4,990.00 | 4,990.00 | 4,760.00 | 4,875.00 | 3,526.94 | 127,383 |
| 2022-10-17 | 5,090.00 | 5,090.00 | 4,800.00 | 4,860.00 | 3,516.09 | 78,615 |
| 2022-10-14 | 5,070.00 | 5,070.00 | 4,930.00 | 4,985.00 | 3,606.52 | 56,604 |
| 2022-10-13 | 5,200.00 | 5,200.00 | 4,920.00 | 4,920.00 | 3,559.50 | 123,382 |
| 2022-10-12 | 5,170.00 | 5,220.00 | 5,120.00 | 5,130.00 | 3,711.43 | 28,167 |
| 2022-10-11 | 5,330.00 | 5,330.00 | 5,170.00 | 5,170.00 | 3,740.36 | 25,002 |
| 2022-10-07 | 5,370.00 | 5,370.00 | 5,260.00 | 5,330.00 | 3,856.12 | 36,283 |
| 2022-10-06 | 5,510.00 | 5,510.00 | 5,260.00 | 5,360.00 | 3,877.83 | 54,785 |
| 2022-10-05 | 5,500.00 | 5,500.00 | 5,410.00 | 5,410.00 | 3,914.00 | 37,832 |
| 2022-10-04 | 5,550.00 | 5,550.00 | 5,420.00 | 5,450.00 | 3,942.94 | 25,248 |
| 2022-09-30 | 5,490.00 | 5,520.00 | 5,440.00 | 5,450.00 | 3,942.94 | 35,787 |
| 2022-09-29 | 5,570.00 | 5,570.00 | 5,480.00 | 5,490.00 | 3,971.88 | 39,039 |
| 2022-09-28 | 5,630.00 | 5,630.00 | 5,430.00 | 5,500.00 | 3,979.11 | 34,093 |
| 2022-09-27 | 5,670.00 | 5,670.00 | 5,510.00 | 5,570.00 | 4,029.75 | 34,138 |
| 2022-09-26 | 5,650.00 | 5,650.00 | 5,590.00 | 5,610.00 | 4,058.69 | 52,164 |
| 2022-09-23 | 5,780.00 | 5,780.00 | 5,650.00 | 5,680.00 | 4,109.34 | 34,504 |
| 2022-09-22 | 5,780.00 | 5,780.00 | 5,640.00 | 5,740.00 | 4,152.75 | 19,002 |
| 2022-09-21 | 5,780.00 | 5,810.00 | 5,750.00 | 5,770.00 | 4,174.45 | 21,479 |
| 2022-09-20 | 5,830.00 | 5,830.00 | 5,730.00 | 5,790.00 | 4,188.92 | 49,432 |
| 2022-09-19 | 5,760.00 | 6,300.00 | 5,740.00 | 5,750.00 | 4,159.98 | 90,321 |
| 2022-09-16 | 5,750.00 | 5,880.00 | 5,730.00 | 5,740.00 | 4,152.75 | 241,901 |
| 2022-09-15 | 5,730.00 | 5,820.00 | 5,720.00 | 5,750.00 | 4,159.98 | 70,097 |
| 2022-09-14 | 5,660.00 | 5,820.00 | 5,560.00 | 5,730.00 | 4,145.51 | 79,526 |
| 2022-09-13 | 5,650.00 | 5,680.00 | 5,620.00 | 5,660.00 | 4,094.87 | 79,870 |
| 2022-09-08 | 5,670.00 | 5,700.00 | 5,640.00 | 5,650.00 | 4,087.63 | 31,916 |
| 2022-09-07 | 5,740.00 | 5,740.00 | 5,610.00 | 5,670.00 | 4,102.10 | 29,394 |
| 2022-09-06 | 5,710.00 | 5,710.00 | 5,680.00 | 5,700.00 | 4,123.81 | 31,979 |
| 2022-09-05 | 5,740.00 | 5,740.00 | 5,670.00 | 5,680.00 | 4,109.34 | 16,991 |
| 2022-09-02 | 5,770.00 | 5,780.00 | 5,650.00 | 5,690.00 | 4,116.57 | 18,278 |
| 2022-09-01 | 5,740.00 | 5,740.00 | 5,680.00 | 5,710.00 | 4,131.04 | 19,926 |
| 2022-08-31 | 5,800.00 | 5,800.00 | 5,710.00 | 5,740.00 | 4,152.75 | 4,463 |
| 2022-08-30 | 5,790.00 | 5,810.00 | 5,690.00 | 5,750.00 | 4,159.98 | 32,430 |
| 2022-08-29 | 5,840.00 | 5,840.00 | 5,720.00 | 5,750.00 | 4,159.98 | 32,578 |
| 2022-08-26 | 5,900.00 | 5,900.00 | 5,840.00 | 5,880.00 | 4,254.03 | 9,848 |
| 2022-08-25 | 5,830.00 | 5,880.00 | 5,760.00 | 5,880.00 | 4,254.03 | 94,264 |
| 2022-08-24 | 5,810.00 | 5,860.00 | 5,770.00 | 5,790.00 | 4,188.92 | 17,481 |
| 2022-08-23 | 5,830.00 | 5,980.00 | 5,760.00 | 5,820.00 | 4,210.62 | 39,938 |
| 2022-08-22 | 5,930.00 | 5,930.00 | 5,830.00 | 5,830.00 | 4,217.86 | 24,070 |
| 2022-08-19 | 5,910.00 | 5,970.00 | 5,880.00 | 5,930.00 | 4,290.21 | 27,030 |
| 2022-08-18 | 5,900.00 | 5,920.00 | 5,860.00 | 5,920.00 | 4,282.97 | 34,627 |
| 2022-08-17 | 5,910.00 | 5,930.00 | 5,880.00 | 5,910.00 | 4,275.74 | 115,856 |
| 2022-08-16 | 5,900.00 | 5,960.00 | 5,860.00 | 5,920.00 | 4,282.97 | 29,522 |
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.