Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 088260.KO stock page

E KOCREF CR REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-244,760.004,780.004,710.004,755.004,352.2144,346
2025-10-234,760.004,760.004,685.004,755.004,352.2143,088
2025-10-224,725.004,760.004,685.004,760.004,356.7941,398
2025-10-214,705.004,730.004,690.004,730.004,329.3358,494
2025-10-204,705.004,710.004,670.004,710.004,311.0246,518
2025-10-174,730.004,730.004,665.004,705.004,306.4544,410
2025-10-164,735.004,735.004,685.004,715.004,315.6046,876
2025-10-154,735.004,735.004,705.004,730.004,329.3335,658
2025-10-144,685.004,735.004,675.004,735.004,333.9139,503
2025-10-134,700.004,700.004,645.004,685.004,288.1440,418
2025-10-104,685.004,745.004,655.004,710.004,311.0250,048
2025-10-024,690.004,690.004,650.004,685.004,288.1443,989
2025-10-014,655.004,690.004,645.004,665.004,269.8426,152
2025-09-304,665.004,670.004,645.004,655.004,260.6830,034
2025-09-294,690.004,690.004,645.004,670.004,274.4147,479
2025-09-264,700.004,700.004,625.004,695.004,297.3042,053
2025-09-254,695.004,715.004,625.004,695.004,297.3048,444
2025-09-244,695.004,720.004,655.004,700.004,301.8736,784
2025-09-234,710.004,710.004,640.004,700.004,301.8746,289
2025-09-224,720.004,720.004,680.004,710.004,311.0239,140
2025-09-194,740.004,740.004,680.004,720.004,320.1828,438
2025-09-184,720.004,745.004,665.004,725.004,324.7551,945
2025-09-174,725.004,725.004,680.004,720.004,320.1825,652
2025-09-164,725.004,730.004,685.004,725.004,324.7544,757
2025-09-154,710.004,730.004,655.004,730.004,329.3346,371
2025-09-124,745.004,745.004,450.004,710.004,311.0245,148
2025-09-114,725.004,725.004,660.004,715.004,315.6038,870
2025-09-104,740.004,740.004,665.004,690.004,292.7254,772
2025-09-094,690.004,740.004,680.004,725.004,324.7559,544
2025-09-084,660.004,690.004,645.004,690.004,292.7244,642
2025-09-054,600.004,670.004,580.004,670.004,274.4171,878
2025-09-044,510.004,595.004,495.004,585.004,196.6171,853
2025-09-034,480.004,510.004,475.004,510.004,127.9723,998
2025-09-024,495.004,500.004,475.004,495.004,114.2424,767
2025-09-014,410.004,490.004,410.004,485.004,105.0826,429
2025-08-294,440.004,490.004,440.004,485.004,105.0824,786
2025-08-284,440.004,450.004,435.004,450.004,073.0530,895
2025-08-274,445.004,450.004,425.004,450.004,073.0525,341
2025-08-264,450.004,450.004,360.004,450.004,073.0528,717
2025-08-254,425.004,465.004,425.004,450.004,073.0537,622
2025-08-224,445.004,455.004,420.004,455.004,077.6343,368
2025-08-214,365.004,435.004,360.004,430.004,054.7444,089
2025-08-204,370.004,420.004,345.004,400.004,027.2833,609
2025-08-194,315.004,400.004,315.004,400.004,027.2848,375
2025-08-184,380.004,410.004,300.004,340.003,972.3797,099
2025-08-144,425.004,430.004,330.004,390.004,018.13214,946
2025-08-134,390.004,430.004,380.004,420.004,045.5946,803
2025-08-124,415.004,420.004,370.004,390.004,018.1346,218
2025-08-114,415.004,415.004,370.004,415.004,041.0132,073
2025-08-084,405.004,445.004,405.004,430.004,054.7425,769
2025-08-074,445.004,465.004,400.004,425.004,050.1737,708
2025-08-064,425.004,425.004,395.004,425.004,050.1715,125
2025-08-054,430.004,440.004,380.004,400.004,027.2862,568
2025-08-044,465.004,480.004,400.004,430.004,054.7451,789
2025-08-014,510.004,510.004,400.004,435.004,059.3251,038
2025-07-314,550.004,550.004,455.004,510.004,127.9734,183
2025-07-304,535.004,545.004,490.004,525.004,141.7039,894
2025-07-294,490.004,555.004,490.004,510.004,127.9762,480
2025-07-284,510.004,510.004,415.004,485.004,105.0837,893
2025-07-254,495.004,500.004,430.004,485.004,105.0859,553
← NewerPage 5 of 21 · 1,224 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.