E KOCREF CR REIT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	6,080.00	6,080.00	6,030.00	6,050.00	4,085.01	95,438
2021-11-19	6,070.00	6,070.00	6,030.00	6,050.00	4,085.01	75,829
2021-11-18	6,060.00	6,090.00	6,030.00	6,060.00	4,091.76	158,333
2021-11-17	6,030.00	6,060.00	6,020.00	6,050.00	4,085.01	103,329
2021-11-16	6,050.00	6,060.00	6,020.00	6,040.00	4,078.26	104,565
2021-11-15	6,060.00	6,060.00	6,030.00	6,050.00	4,085.01	95,126
2021-11-12	6,050.00	6,070.00	6,010.00	6,050.00	4,085.01	125,282
2021-11-11	6,040.00	6,060.00	6,020.00	6,040.00	4,078.26	105,555
2021-11-10	6,060.00	6,080.00	6,020.00	6,040.00	4,078.26	246,459
2021-11-09	6,080.00	6,080.00	6,020.00	6,050.00	4,085.01	116,324
2021-11-08	6,080.00	6,080.00	6,010.00	6,040.00	4,078.26	123,552
2021-11-05	6,010.00	6,060.00	6,000.00	6,020.00	4,064.75	60,211
2021-11-04	6,040.00	6,070.00	5,990.00	6,010.00	4,058.00	111,031
2021-11-03	6,060.00	6,100.00	6,010.00	6,030.00	4,071.51	144,757
2021-11-02	6,100.00	6,150.00	6,030.00	6,100.00	4,118.77	331,794
2021-11-01	6,160.00	6,160.00	6,090.00	6,100.00	4,118.77	169,401
2021-10-29	6,100.00	6,160.00	6,070.00	6,100.00	4,118.77	123,975
2021-10-28	6,140.00	6,180.00	6,060.00	6,100.00	4,118.77	160,689
2021-10-27	6,250.00	6,250.00	6,140.00	6,150.00	4,152.53	153,883
2021-10-26	6,210.00	6,260.00	6,180.00	6,200.00	4,186.29	3,804,741
2021-10-25	6,280.00	6,290.00	6,210.00	6,260.00	4,226.80	73,332
2021-10-22	6,350.00	6,370.00	6,280.00	6,280.00	4,240.31	42,111
2021-10-21	6,310.00	6,380.00	6,290.00	6,360.00	4,294.32	58,338

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.