E KOCREF CR REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,465.00 | 4,510.00 | 4,380.00 | 4,445.00 | 3,754.53 | 145,112 |
| 2024-10-25 | 4,835.00 | 4,835.00 | 4,405.00 | 4,455.00 | 3,762.98 | 469,513 |
| 2024-10-24 | 4,850.00 | 4,850.00 | 4,785.00 | 4,835.00 | 4,083.95 | 107,801 |
| 2024-10-23 | 4,980.00 | 4,980.00 | 4,820.00 | 4,835.00 | 4,083.95 | 216,098 |
| 2024-10-22 | 5,040.00 | 5,080.00 | 4,975.00 | 5,040.00 | 4,257.11 | 45,258 |
| 2024-10-21 | 5,100.00 | 5,100.00 | 5,040.00 | 5,070.00 | 4,282.45 | 44,544 |
| 2024-10-18 | 5,120.00 | 5,120.00 | 5,060.00 | 5,080.00 | 4,290.90 | 28,418 |
| 2024-10-17 | 5,080.00 | 5,090.00 | 5,050.00 | 5,090.00 | 4,299.34 | 67,248 |
| 2024-10-16 | 5,080.00 | 5,100.00 | 5,060.00 | 5,090.00 | 4,299.34 | 31,365 |
| 2024-10-15 | 5,160.00 | 5,180.00 | 5,010.00 | 5,060.00 | 4,274.00 | 163,558 |
| 2024-10-14 | 5,110.00 | 5,180.00 | 5,110.00 | 5,160.00 | 4,358.47 | 49,420 |
| 2024-10-11 | 5,080.00 | 5,190.00 | 5,080.00 | 5,110.00 | 4,316.24 | 81,961 |
| 2024-10-10 | 5,050.00 | 5,140.00 | 5,050.00 | 5,080.00 | 4,290.90 | 47,907 |
| 2024-10-08 | 5,090.00 | 5,140.00 | 5,040.00 | 5,060.00 | 4,274.00 | 93,584 |
| 2024-10-07 | 5,140.00 | 5,180.00 | 5,050.00 | 5,090.00 | 4,299.34 | 71,380 |
| 2024-10-04 | 5,100.00 | 5,250.00 | 5,060.00 | 5,100.00 | 4,307.79 | 57,551 |
| 2024-10-02 | 5,120.00 | 5,140.00 | 5,090.00 | 5,110.00 | 4,316.24 | 77,481 |
| 2024-09-30 | 5,140.00 | 5,180.00 | 5,110.00 | 5,130.00 | 4,333.13 | 63,767 |
| 2024-09-27 | 5,090.00 | 5,190.00 | 5,090.00 | 5,140.00 | 4,341.58 | 80,247 |
| 2024-09-26 | 5,190.00 | 5,190.00 | 5,060.00 | 5,100.00 | 4,307.79 | 78,081 |
| 2024-09-25 | 5,210.00 | 5,230.00 | 5,020.00 | 5,180.00 | 4,375.36 | 99,256 |
| 2024-09-24 | 5,260.00 | 5,270.00 | 5,190.00 | 5,210.00 | 4,400.70 | 65,887 |
| 2024-09-23 | 5,250.00 | 5,280.00 | 5,220.00 | 5,230.00 | 4,417.60 | 69,378 |
| 2024-09-20 | 5,330.00 | 5,330.00 | 5,240.00 | 5,250.00 | 4,434.49 | 93,021 |
| 2024-09-19 | 5,300.00 | 5,310.00 | 5,250.00 | 5,300.00 | 4,476.72 | 49,443 |
| 2024-09-13 | 5,300.00 | 5,330.00 | 5,260.00 | 5,320.00 | 4,493.62 | 42,287 |
| 2024-09-12 | 5,270.00 | 5,340.00 | 5,260.00 | 5,300.00 | 4,476.72 | 51,620 |
| 2024-09-11 | 5,290.00 | 5,310.00 | 5,260.00 | 5,290.00 | 4,468.28 | 46,268 |
| 2024-09-10 | 5,320.00 | 5,330.00 | 5,280.00 | 5,290.00 | 4,468.28 | 29,311 |
| 2024-09-09 | 5,300.00 | 5,330.00 | 5,280.00 | 5,320.00 | 4,493.62 | 49,429 |
| 2024-09-06 | 5,300.00 | 5,340.00 | 5,230.00 | 5,290.00 | 4,468.28 | 57,792 |
| 2024-09-05 | 5,320.00 | 5,380.00 | 5,290.00 | 5,290.00 | 4,468.28 | 33,490 |
| 2024-09-04 | 5,390.00 | 5,390.00 | 5,300.00 | 5,320.00 | 4,493.62 | 41,715 |
| 2024-09-03 | 5,380.00 | 5,400.00 | 5,340.00 | 5,390.00 | 4,552.74 | 58,909 |
| 2024-09-02 | 5,380.00 | 5,390.00 | 5,320.00 | 5,360.00 | 4,527.40 | 61,858 |
| 2024-08-30 | 5,360.00 | 5,390.00 | 5,350.00 | 5,380.00 | 4,544.30 | 59,470 |
| 2024-08-29 | 5,350.00 | 5,370.00 | 5,310.00 | 5,360.00 | 4,527.40 | 33,228 |
| 2024-08-28 | 5,380.00 | 5,380.00 | 5,330.00 | 5,340.00 | 4,510.51 | 36,888 |
| 2024-08-27 | 5,370.00 | 5,380.00 | 5,340.00 | 5,380.00 | 4,544.30 | 48,699 |
| 2024-08-26 | 5,340.00 | 5,360.00 | 5,290.00 | 5,350.00 | 4,518.96 | 51,349 |
| 2024-08-23 | 5,310.00 | 5,340.00 | 5,270.00 | 5,340.00 | 4,510.51 | 64,895 |
| 2024-08-22 | 5,280.00 | 5,340.00 | 5,270.00 | 5,310.00 | 4,485.17 | 44,293 |
| 2024-08-21 | 5,370.00 | 5,370.00 | 5,260.00 | 5,290.00 | 4,468.28 | 48,468 |
| 2024-08-20 | 5,380.00 | 5,380.00 | 5,300.00 | 5,360.00 | 4,527.40 | 38,294 |
| 2024-08-19 | 5,350.00 | 5,350.00 | 5,300.00 | 5,320.00 | 4,493.62 | 51,216 |
| 2024-08-16 | 5,300.00 | 5,340.00 | 5,260.00 | 5,330.00 | 4,502.06 | 85,052 |
| 2024-08-14 | 5,250.00 | 5,330.00 | 5,230.00 | 5,290.00 | 4,468.28 | 79,327 |
| 2024-08-13 | 5,250.00 | 5,270.00 | 5,220.00 | 5,250.00 | 4,434.49 | 46,526 |
| 2024-08-12 | 5,240.00 | 5,270.00 | 5,200.00 | 5,250.00 | 4,434.49 | 61,880 |
| 2024-08-09 | 5,220.00 | 5,360.00 | 5,220.00 | 5,240.00 | 4,426.04 | 77,221 |
| 2024-08-08 | 5,370.00 | 5,370.00 | 5,210.00 | 5,220.00 | 4,409.15 | 87,798 |
| 2024-08-07 | 5,260.00 | 5,400.00 | 5,260.00 | 5,370.00 | 4,535.85 | 66,239 |
| 2024-08-06 | 5,100.00 | 5,290.00 | 5,100.00 | 5,260.00 | 4,442.94 | 33,010 |
| 2024-08-05 | 5,260.00 | 5,260.00 | 5,040.00 | 5,100.00 | 4,307.79 | 177,608 |
| 2024-08-02 | 5,260.00 | 5,360.00 | 5,260.00 | 5,270.00 | 4,451.38 | 59,691 |
| 2024-08-01 | 5,420.00 | 5,420.00 | 5,270.00 | 5,320.00 | 4,493.62 | 61,010 |
| 2024-07-31 | 5,350.00 | 5,420.00 | 5,340.00 | 5,370.00 | 4,535.85 | 104,819 |
| 2024-07-30 | 5,330.00 | 5,350.00 | 5,300.00 | 5,350.00 | 4,518.96 | 62,980 |
| 2024-07-29 | 5,260.00 | 5,320.00 | 5,250.00 | 5,310.00 | 4,485.17 | 31,212 |
| 2024-07-26 | 5,230.00 | 5,280.00 | 5,210.00 | 5,260.00 | 4,442.94 | 37,818 |
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.