See inside every stock. Pro
WatchlistPro
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%WTI99.17▲ 2.08%
← 088260.KO stock page

E KOCREF CR REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-186,700.006,700.006,600.006,610.004,618.0748,607
2022-05-176,730.006,750.006,660.006,660.004,653.0157,860
2022-05-166,660.006,730.006,630.006,730.004,701.9168,162
2022-05-136,650.006,680.006,580.006,660.004,653.0161,441
2022-05-126,650.006,700.006,550.006,610.004,618.0777,602
2022-05-116,630.006,650.006,570.006,620.004,625.0650,991
2022-05-106,600.006,620.006,500.006,560.004,583.1461,520
2022-05-096,620.006,680.006,610.006,630.004,632.05133,414
2022-05-066,580.006,640.006,530.006,620.004,625.0652,021
2022-05-046,640.006,730.006,520.006,610.004,618.07153,229
2022-05-036,770.006,790.006,580.006,590.004,604.10181,530
2022-05-026,780.006,840.006,770.006,770.004,729.8680,884
2022-04-296,730.006,810.006,730.006,780.004,736.85116,620
2022-04-286,840.006,860.006,690.006,730.004,701.91194,652
2022-04-276,790.006,890.006,750.006,830.004,771.78155,010
2022-04-266,700.006,800.006,690.006,800.004,750.82116,845
2022-04-256,640.006,720.006,300.006,700.004,680.95157,145
2022-04-226,550.006,670.006,510.006,630.004,632.054,470,267
2022-04-216,510.006,620.006,470.006,550.004,576.16124,350
2022-04-206,420.006,500.006,340.006,470.004,520.26163,191
2022-04-196,390.006,470.006,330.006,400.004,471.36173,992
2022-04-186,590.006,590.006,360.006,390.004,464.37164,716
2022-04-156,470.006,620.006,470.006,590.004,604.10186,733
2022-04-146,430.006,500.006,370.006,460.004,513.28111,326
2022-04-136,420.006,450.006,380.006,430.004,492.32112,062
2022-04-126,390.006,440.006,380.006,400.004,471.36119,846
2022-04-116,340.006,400.006,300.006,400.004,471.36159,081
2022-04-086,300.006,340.006,280.006,330.004,422.4599,241
2022-04-076,280.006,320.006,240.006,320.004,415.47146,320
2022-04-066,270.006,290.006,200.006,230.004,352.59185,198
2022-04-056,250.006,300.006,220.006,220.004,345.60138,448
2022-04-046,250.006,310.006,200.006,300.004,401.49120,795
2022-04-016,250.006,300.006,190.006,240.004,359.57122,967
2022-03-316,190.006,250.006,170.006,230.004,352.59107,401
2022-03-306,190.006,200.006,170.006,190.004,324.6496,032
2022-03-296,180.006,210.006,120.006,200.004,331.63110,646
2022-03-286,150.006,180.006,120.006,170.004,310.6791,357
2022-03-256,140.006,150.006,110.006,150.004,296.7050,448
2022-03-246,130.006,180.006,080.006,150.004,296.7082,771
2022-03-236,120.006,120.006,100.006,100.004,261.7661,247
2022-03-226,110.006,150.006,080.006,120.004,275.7490,099
2022-03-216,070.006,100.006,070.006,090.004,254.7846,034
2022-03-186,070.006,120.006,070.006,090.004,254.7877,147
2022-03-176,100.006,120.006,060.006,090.004,254.7839,753
2022-03-166,090.006,130.006,040.006,100.004,261.7654,740
2022-03-156,090.006,090.006,050.006,090.004,254.7833,475
2022-03-146,100.006,110.006,060.006,090.004,254.7860,864
2022-03-116,070.006,120.006,050.006,090.004,254.7891,900
2022-03-106,060.006,090.006,020.006,060.004,233.8285,712
2022-03-086,060.006,070.006,020.006,060.004,233.8258,502
2022-03-076,090.006,100.006,020.006,060.004,233.8279,976
2022-03-046,070.006,090.006,020.006,090.004,254.78100,397
2022-03-036,060.006,070.006,010.006,070.004,240.8099,887
2022-03-026,050.006,070.005,980.006,040.004,219.84102,517
2022-02-285,990.006,050.005,970.006,010.004,198.8845,151
2022-02-255,960.005,990.005,950.005,980.004,177.9338,034
2022-02-245,990.005,990.005,940.005,960.004,163.9561,656
2022-02-235,950.005,980.005,940.005,960.004,163.9527,628
2022-02-225,960.005,980.005,940.005,940.004,149.9842,823
2022-02-215,980.005,980.005,940.005,960.004,163.9538,616
← NewerPage 19 of 21 · 1,223 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.