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 |
| 2021-10-20 | 6,240.00 | 6,370.00 | 6,220.00 | 6,300.00 | 4,253.81 | 61,795 |
| 2021-10-19 | 6,220.00 | 6,260.00 | 6,170.00 | 6,240.00 | 4,213.30 | 97,742 |
| 2021-10-18 | 6,140.00 | 6,220.00 | 6,140.00 | 6,220.00 | 4,199.79 | 81,588 |
| 2021-10-15 | 6,090.00 | 6,200.00 | 6,080.00 | 6,140.00 | 4,145.78 | 58,995 |
| 2021-10-14 | 6,080.00 | 6,150.00 | 6,060.00 | 6,100.00 | 4,118.77 | 104,188 |
← NewerPage 21 of 21 · 1,228 trading days
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.