See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.92▲ 2.85%
← 348950.KO stock page

Jr Global Reit historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-274,045.004,075.003,975.004,010.003,123.19567,596
2023-07-264,105.004,105.004,055.004,060.003,162.13232,455
2023-07-254,085.004,110.004,065.004,110.003,201.08180,389
2023-07-244,130.004,145.004,070.004,085.003,181.60302,800
2023-07-214,145.004,200.004,130.004,150.003,232.23218,230
2023-07-204,150.004,185.004,140.004,145.003,228.34120,433
2023-07-194,190.004,190.004,125.004,150.003,232.23145,019
2023-07-184,180.004,195.004,145.004,150.003,232.23163,078
2023-07-174,250.004,250.004,150.004,180.003,255.60214,510
2023-07-144,290.004,300.004,230.004,250.003,310.12248,416
2023-07-134,180.004,310.004,155.004,305.003,352.95354,319
2023-07-124,120.004,170.004,120.004,170.003,247.81168,516
2023-07-114,040.004,150.004,030.004,140.003,224.44401,278
2023-07-104,075.004,095.004,040.004,040.003,146.56279,376
2023-07-074,100.004,110.004,035.004,080.003,177.71374,127
2023-07-064,165.004,165.004,080.004,120.003,208.86351,597
2023-07-054,200.004,200.004,120.004,120.003,208.86465,402
2023-07-044,245.004,245.004,175.004,195.003,267.28470,242
2023-07-034,290.004,295.004,215.004,220.003,286.75545,418
2023-06-304,305.004,310.004,265.004,285.003,337.37339,808
2023-06-294,300.004,325.004,265.004,305.003,352.95705,439
2023-06-284,495.004,495.004,425.004,440.003,310.12468,883
2023-06-274,405.004,485.004,405.004,485.003,343.66273,248
2023-06-264,400.004,410.004,385.004,405.003,284.02416,464
2023-06-234,480.004,480.004,385.004,400.003,280.29498,364
2023-06-224,555.004,555.004,470.004,480.003,339.94363,422
2023-06-214,565.004,570.004,520.004,535.003,380.94324,454
2023-06-204,580.004,585.004,545.004,575.003,410.76329,427
2023-06-194,570.004,580.004,545.004,575.003,410.76282,503
2023-06-164,570.004,585.004,530.004,565.003,403.31334,534
2023-06-154,590.004,600.004,565.004,570.003,407.03236,191
2023-06-144,620.004,625.004,580.004,585.003,418.22267,476
2023-06-134,610.004,615.004,600.004,610.003,436.85200,519
2023-06-124,615.004,620.004,595.004,615.003,440.58191,024
2023-06-094,620.004,625.004,595.004,615.003,440.58245,612
2023-06-084,625.004,630.004,595.004,615.003,440.58237,185
2023-06-074,585.004,640.004,585.004,625.003,448.04257,843
2023-06-054,540.004,610.004,540.004,610.003,436.85267,634
2023-06-024,565.004,575.004,530.004,570.003,407.03151,864
2023-06-014,550.004,595.004,525.004,565.003,403.31215,869
2023-05-314,530.004,600.004,530.004,545.003,388.39717,489
2023-05-304,490.004,530.004,475.004,530.003,377.21372,528
2023-05-264,510.004,510.004,460.004,490.003,347.39199,981
2023-05-254,490.004,505.004,475.004,490.003,347.39168,880
2023-05-244,475.004,500.004,460.004,490.003,347.39145,937
2023-05-234,520.004,520.004,470.004,475.003,336.21251,414
2023-05-224,520.004,535.004,500.004,510.003,362.30177,004
2023-05-194,520.004,525.004,495.004,520.003,369.76244,190
2023-05-184,510.004,525.004,480.004,520.003,369.76251,293
2023-05-174,455.004,500.004,430.004,480.003,339.94265,427
2023-05-164,410.004,480.004,410.004,470.003,332.48502,316
2023-05-154,395.004,405.004,375.004,400.003,280.29282,132
2023-05-124,385.004,400.004,350.004,395.003,276.57238,155
2023-05-114,365.004,390.004,350.004,385.003,269.11252,564
2023-05-104,345.004,385.004,315.004,355.003,246.75379,643
2023-05-094,350.004,360.004,320.004,350.003,243.02217,094
2023-05-084,345.004,350.004,305.004,350.003,243.02225,397
2023-05-044,335.004,335.004,315.004,325.003,224.38250,197
2023-05-034,355.004,360.004,315.004,335.003,231.84272,830
2023-05-024,360.004,405.004,340.004,370.003,257.93327,821
← NewerPage 14 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29115.0000 KRW
2025-06-27115.0000 KRW
2024-12-27195.0000 KRW
2024-06-27195.0000 KRW
2023-12-27195.0000 KRW
2023-06-29190.0000 KRW
2022-12-28190.0000 KRW
2022-06-29190.0000 KRW
2021-12-29182.7568 KRW
2021-06-29182.7568 KRW
2020-12-29147.1673 KRW

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