E KOCREF CR REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,950.00 | 5,980.00 | 5,920.00 | 5,950.00 | 4,156.97 | 35,174 |
| 2022-02-17 | 5,920.00 | 5,970.00 | 5,920.00 | 5,950.00 | 4,156.97 | 34,395 |
| 2022-02-16 | 5,920.00 | 5,990.00 | 5,920.00 | 5,930.00 | 4,142.99 | 53,410 |
| 2022-02-15 | 5,930.00 | 5,970.00 | 5,910.00 | 5,920.00 | 4,136.01 | 32,664 |
| 2022-02-14 | 5,900.00 | 5,970.00 | 5,870.00 | 5,930.00 | 4,142.99 | 26,839 |
| 2022-02-11 | 5,900.00 | 5,970.00 | 5,900.00 | 5,930.00 | 4,142.99 | 48,627 |
| 2022-02-10 | 5,890.00 | 5,950.00 | 5,870.00 | 5,900.00 | 4,122.03 | 71,638 |
| 2022-02-09 | 5,840.00 | 5,930.00 | 5,840.00 | 5,890.00 | 4,115.05 | 52,937 |
| 2022-02-08 | 5,840.00 | 5,880.00 | 5,840.00 | 5,840.00 | 4,080.11 | 41,612 |
| 2022-02-07 | 5,870.00 | 5,880.00 | 5,830.00 | 5,840.00 | 4,080.11 | 50,420 |
| 2022-02-04 | 5,810.00 | 5,890.00 | 5,810.00 | 5,830.00 | 4,073.13 | 105,214 |
| 2022-02-03 | 5,890.00 | 5,890.00 | 5,810.00 | 5,820.00 | 4,066.14 | 82,959 |
| 2022-01-28 | 5,790.00 | 5,890.00 | 5,730.00 | 5,800.00 | 4,052.17 | 86,245 |
| 2022-01-27 | 5,870.00 | 5,870.00 | 5,720.00 | 5,730.00 | 4,003.26 | 146,576 |
| 2022-01-26 | 5,850.00 | 5,870.00 | 5,830.00 | 5,830.00 | 4,073.13 | 51,963 |
| 2022-01-25 | 5,880.00 | 5,920.00 | 5,820.00 | 5,850.00 | 4,087.10 | 129,954 |
| 2022-01-24 | 5,890.00 | 5,920.00 | 5,880.00 | 5,880.00 | 4,108.06 | 42,400 |
| 2022-01-21 | 5,860.00 | 5,910.00 | 5,860.00 | 5,900.00 | 4,122.03 | 46,048 |
| 2022-01-20 | 5,850.00 | 5,880.00 | 5,840.00 | 5,860.00 | 4,094.09 | 24,083 |
| 2022-01-19 | 5,900.00 | 5,910.00 | 5,840.00 | 5,850.00 | 4,087.10 | 47,744 |
| 2022-01-18 | 5,920.00 | 5,920.00 | 5,860.00 | 5,910.00 | 4,129.02 | 42,732 |
| 2022-01-17 | 5,940.00 | 5,940.00 | 5,850.00 | 5,920.00 | 4,136.01 | 81,194 |
| 2022-01-14 | 5,930.00 | 5,940.00 | 5,920.00 | 5,940.00 | 4,149.98 | 24,672 |
| 2022-01-13 | 5,930.00 | 5,940.00 | 5,930.00 | 5,930.00 | 4,142.99 | 27,946 |
| 2022-01-12 | 5,940.00 | 5,960.00 | 5,920.00 | 5,930.00 | 4,142.99 | 33,816 |
| 2022-01-11 | 5,940.00 | 5,940.00 | 5,910.00 | 5,940.00 | 4,149.98 | 41,229 |
| 2022-01-10 | 5,930.00 | 5,950.00 | 5,930.00 | 5,940.00 | 4,149.98 | 40,160 |
| 2022-01-07 | 5,920.00 | 5,950.00 | 5,910.00 | 5,940.00 | 4,149.98 | 40,494 |
| 2022-01-06 | 5,950.00 | 5,970.00 | 5,910.00 | 5,950.00 | 4,156.97 | 138,596 |
| 2022-01-05 | 5,930.00 | 5,950.00 | 5,900.00 | 5,950.00 | 4,156.97 | 64,557 |
| 2022-01-04 | 5,950.00 | 5,960.00 | 5,910.00 | 5,910.00 | 4,129.02 | 66,196 |
| 2022-01-03 | 5,980.00 | 5,980.00 | 5,920.00 | 5,940.00 | 4,149.98 | 59,496 |
| 2021-12-30 | 5,950.00 | 5,960.00 | 5,920.00 | 5,960.00 | 4,163.95 | 66,514 |
| 2021-12-29 | 5,900.00 | 5,970.00 | 5,900.00 | 5,960.00 | 4,163.95 | 224,488 |
| 2021-12-28 | 6,030.00 | 6,090.00 | 6,030.00 | 6,080.00 | 4,105.27 | 195,330 |
| 2021-12-27 | 6,010.00 | 6,070.00 | 6,000.00 | 6,060.00 | 4,091.76 | 105,977 |
| 2021-12-24 | 6,000.00 | 6,040.00 | 5,990.00 | 6,030.00 | 4,071.51 | 59,099 |
| 2021-12-23 | 6,010.00 | 6,030.00 | 5,990.00 | 6,010.00 | 4,058.00 | 71,889 |
| 2021-12-22 | 6,030.00 | 6,030.00 | 5,980.00 | 6,010.00 | 4,058.00 | 44,800 |
| 2021-12-21 | 6,010.00 | 6,030.00 | 5,980.00 | 6,020.00 | 4,064.75 | 85,567 |
| 2021-12-20 | 6,040.00 | 6,040.00 | 5,990.00 | 5,990.00 | 4,044.50 | 73,871 |
| 2021-12-17 | 6,010.00 | 6,060.00 | 6,010.00 | 6,030.00 | 4,071.51 | 58,601 |
| 2021-12-16 | 6,040.00 | 6,050.00 | 6,020.00 | 6,030.00 | 4,071.51 | 79,057 |
| 2021-12-15 | 6,000.00 | 6,050.00 | 6,000.00 | 6,040.00 | 4,078.26 | 54,752 |
| 2021-12-14 | 5,990.00 | 6,030.00 | 5,980.00 | 6,010.00 | 4,058.00 | 24,772 |
| 2021-12-13 | 6,040.00 | 6,040.00 | 6,000.00 | 6,010.00 | 4,058.00 | 23,702 |
| 2021-12-10 | 5,980.00 | 6,020.00 | 5,970.00 | 6,000.00 | 4,051.25 | 12,098 |
| 2021-12-09 | 6,050.00 | 6,050.00 | 5,970.00 | 5,980.00 | 4,037.74 | 67,206 |
| 2021-12-08 | 6,020.00 | 6,030.00 | 5,990.00 | 6,020.00 | 4,064.75 | 56,070 |
| 2021-12-07 | 6,010.00 | 6,040.00 | 5,980.00 | 6,010.00 | 4,058.00 | 39,496 |
| 2021-12-06 | 6,050.00 | 6,050.00 | 6,000.00 | 6,010.00 | 4,058.00 | 80,391 |
| 2021-12-03 | 6,010.00 | 6,060.00 | 5,980.00 | 6,050.00 | 4,085.01 | 94,391 |
| 2021-12-02 | 5,950.00 | 6,020.00 | 5,950.00 | 6,010.00 | 4,058.00 | 41,473 |
| 2021-12-01 | 6,000.00 | 6,010.00 | 5,920.00 | 6,000.00 | 4,051.25 | 182,391 |
| 2021-11-30 | 6,050.00 | 6,060.00 | 5,850.00 | 5,990.00 | 4,044.50 | 179,679 |
| 2021-11-29 | 6,020.00 | 6,050.00 | 6,000.00 | 6,040.00 | 4,078.26 | 131,807 |
| 2021-11-26 | 6,060.00 | 6,070.00 | 6,020.00 | 6,070.00 | 4,098.51 | 108,860 |
| 2021-11-25 | 6,070.00 | 6,080.00 | 6,050.00 | 6,060.00 | 4,091.76 | 88,732 |
| 2021-11-24 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 4,085.01 | 94,094 |
| 2021-11-23 | 6,080.00 | 6,110.00 | 6,030.00 | 6,050.00 | 4,085.01 | 188,419 |
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.