E KOCREF CR REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,860.00 | 5,930.00 | 5,830.00 | 5,900.00 | 4,268.50 | 27,874 |
| 2022-08-11 | 5,830.00 | 5,880.00 | 5,800.00 | 5,870.00 | 4,246.80 | 14,260 |
| 2022-08-10 | 5,840.00 | 5,880.00 | 5,750.00 | 5,830.00 | 4,217.86 | 65,081 |
| 2022-08-09 | 5,830.00 | 5,870.00 | 5,800.00 | 5,840.00 | 4,225.09 | 18,676 |
| 2022-08-08 | 5,800.00 | 5,850.00 | 5,760.00 | 5,830.00 | 4,217.86 | 102,551 |
| 2022-08-05 | 5,730.00 | 5,840.00 | 5,680.00 | 5,800.00 | 4,196.15 | 64,888 |
| 2022-08-04 | 5,690.00 | 5,710.00 | 5,650.00 | 5,700.00 | 4,123.81 | 31,273 |
| 2022-08-03 | 5,730.00 | 5,730.00 | 5,650.00 | 5,690.00 | 4,116.57 | 36,948 |
| 2022-08-02 | 5,730.00 | 5,730.00 | 5,650.00 | 5,690.00 | 4,116.57 | 62,230 |
| 2022-08-01 | 5,710.00 | 5,710.00 | 5,580.00 | 5,700.00 | 4,123.81 | 56,288 |
| 2022-07-29 | 5,460.00 | 5,620.00 | 5,460.00 | 5,610.00 | 4,058.69 | 96,842 |
| 2022-07-28 | 5,460.00 | 5,460.00 | 5,410.00 | 5,460.00 | 3,950.17 | 33,315 |
| 2022-07-27 | 5,450.00 | 5,450.00 | 5,370.00 | 5,410.00 | 3,914.00 | 44,400 |
| 2022-07-26 | 5,430.00 | 5,470.00 | 5,380.00 | 5,400.00 | 3,906.76 | 66,569 |
| 2022-07-25 | 5,540.00 | 5,540.00 | 5,410.00 | 5,430.00 | 3,928.47 | 75,379 |
| 2022-07-22 | 5,580.00 | 5,590.00 | 5,440.00 | 5,530.00 | 4,000.82 | 88,333 |
| 2022-07-21 | 5,520.00 | 5,550.00 | 5,480.00 | 5,550.00 | 4,015.29 | 49,593 |
| 2022-07-20 | 5,540.00 | 5,550.00 | 5,450.00 | 5,490.00 | 3,971.88 | 38,466 |
| 2022-07-19 | 5,680.00 | 5,680.00 | 5,450.00 | 5,500.00 | 3,979.11 | 79,068 |
| 2022-07-18 | 5,570.00 | 5,630.00 | 5,540.00 | 5,540.00 | 4,008.05 | 30,066 |
| 2022-07-15 | 5,710.00 | 5,710.00 | 5,500.00 | 5,570.00 | 4,029.75 | 41,861 |
| 2022-07-14 | 5,710.00 | 5,720.00 | 5,630.00 | 5,670.00 | 4,102.10 | 14,579 |
| 2022-07-13 | 5,650.00 | 5,710.00 | 5,540.00 | 5,660.00 | 4,094.87 | 31,257 |
| 2022-07-12 | 5,820.00 | 5,820.00 | 5,540.00 | 5,620.00 | 4,065.93 | 103,477 |
| 2022-07-11 | 5,830.00 | 5,830.00 | 5,720.00 | 5,750.00 | 4,159.98 | 34,896 |
| 2022-07-08 | 5,820.00 | 5,820.00 | 5,710.00 | 5,780.00 | 4,181.68 | 55,549 |
| 2022-07-07 | 5,820.00 | 5,840.00 | 5,760.00 | 5,820.00 | 4,210.62 | 46,178 |
| 2022-07-06 | 5,870.00 | 5,870.00 | 5,600.00 | 5,830.00 | 4,217.86 | 43,876 |
| 2022-07-05 | 5,720.00 | 5,890.00 | 5,660.00 | 5,870.00 | 4,246.80 | 73,162 |
| 2022-07-04 | 5,790.00 | 5,840.00 | 5,610.00 | 5,680.00 | 4,109.34 | 41,516 |
| 2022-07-01 | 5,800.00 | 5,820.00 | 5,750.00 | 5,790.00 | 4,188.92 | 54,426 |
| 2022-06-30 | 6,010.00 | 6,010.00 | 5,780.00 | 5,800.00 | 4,196.15 | 133,939 |
| 2022-06-29 | 5,920.00 | 6,010.00 | 5,920.00 | 5,950.00 | 4,304.68 | 74,321 |
| 2022-06-28 | 6,180.00 | 6,180.00 | 6,040.00 | 6,120.00 | 4,275.74 | 106,873 |
| 2022-06-27 | 6,090.00 | 6,170.00 | 6,060.00 | 6,150.00 | 4,296.70 | 633,867 |
| 2022-06-24 | 6,000.00 | 6,100.00 | 5,970.00 | 6,080.00 | 4,247.79 | 126,258 |
| 2022-06-23 | 5,940.00 | 6,010.00 | 5,850.00 | 6,000.00 | 4,191.90 | 109,347 |
| 2022-06-22 | 6,210.00 | 6,210.00 | 5,920.00 | 5,960.00 | 4,163.95 | 916,453 |
| 2022-06-21 | 6,140.00 | 6,240.00 | 6,080.00 | 6,130.00 | 4,282.72 | 82,948 |
| 2022-06-20 | 6,460.00 | 6,460.00 | 6,090.00 | 6,160.00 | 4,303.68 | 243,040 |
| 2022-06-17 | 6,440.00 | 6,450.00 | 6,350.00 | 6,450.00 | 4,506.29 | 140,914 |
| 2022-06-16 | 6,580.00 | 6,630.00 | 6,460.00 | 6,510.00 | 4,548.21 | 196,036 |
| 2022-06-15 | 6,670.00 | 6,670.00 | 6,530.00 | 6,530.00 | 4,562.18 | 150,350 |
| 2022-06-14 | 6,680.00 | 6,700.00 | 6,410.00 | 6,670.00 | 4,659.99 | 93,544 |
| 2022-06-13 | 6,800.00 | 6,800.00 | 6,690.00 | 6,720.00 | 4,694.93 | 173,971 |
| 2022-06-10 | 6,820.00 | 6,820.00 | 6,780.00 | 6,780.00 | 4,736.85 | 124,216 |
| 2022-06-09 | 6,820.00 | 6,820.00 | 6,790.00 | 6,800.00 | 4,750.82 | 101,285 |
| 2022-06-08 | 6,810.00 | 6,820.00 | 6,790.00 | 6,810.00 | 4,757.80 | 69,508 |
| 2022-06-07 | 6,800.00 | 6,810.00 | 6,780.00 | 6,810.00 | 4,757.80 | 42,553 |
| 2022-06-03 | 6,780.00 | 6,810.00 | 6,770.00 | 6,800.00 | 4,750.82 | 21,030 |
| 2022-06-02 | 6,760.00 | 6,810.00 | 6,730.00 | 6,790.00 | 4,743.83 | 32,698 |
| 2022-05-31 | 6,780.00 | 6,800.00 | 6,730.00 | 6,760.00 | 4,722.87 | 107,912 |
| 2022-05-30 | 6,750.00 | 6,780.00 | 6,710.00 | 6,780.00 | 4,736.85 | 34,476 |
| 2022-05-27 | 6,740.00 | 6,760.00 | 6,710.00 | 6,720.00 | 4,694.93 | 50,982 |
| 2022-05-26 | 6,710.00 | 6,750.00 | 6,710.00 | 6,750.00 | 4,715.89 | 59,846 |
| 2022-05-25 | 6,650.00 | 6,720.00 | 6,640.00 | 6,720.00 | 4,694.93 | 47,571 |
| 2022-05-24 | 6,610.00 | 6,670.00 | 6,590.00 | 6,650.00 | 4,646.02 | 31,734 |
| 2022-05-23 | 6,600.00 | 6,620.00 | 6,540.00 | 6,610.00 | 4,618.07 | 26,845 |
| 2022-05-20 | 6,600.00 | 6,660.00 | 6,600.00 | 6,600.00 | 4,611.09 | 77,818 |
| 2022-05-19 | 6,610.00 | 6,640.00 | 6,530.00 | 6,590.00 | 4,604.10 | 58,656 |
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.