Jr Global Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 4,690.00 | 4,770.00 | 4,680.00 | 4,690.00 | 3,344.82 | 701,079 |
| 2022-08-05 | 4,660.00 | 4,695.00 | 4,650.00 | 4,690.00 | 3,344.82 | 568,527 |
| 2022-08-04 | 4,580.00 | 4,665.00 | 4,550.00 | 4,655.00 | 3,319.86 | 709,760 |
| 2022-08-03 | 4,570.00 | 4,605.00 | 4,510.00 | 4,580.00 | 3,266.37 | 1,931,862 |
| 2022-08-02 | 4,650.00 | 4,650.00 | 4,600.00 | 4,635.00 | 3,305.60 | 363,870 |
| 2022-08-01 | 4,570.00 | 4,680.00 | 4,550.00 | 4,650.00 | 3,316.29 | 1,373,215 |
| 2022-07-29 | 4,535.00 | 4,715.00 | 4,530.00 | 4,700.00 | 3,351.95 | 622,838 |
| 2022-07-28 | 4,530.00 | 4,540.00 | 4,510.00 | 4,530.00 | 3,230.71 | 228,088 |
| 2022-07-27 | 4,495.00 | 4,525.00 | 4,490.00 | 4,525.00 | 3,227.15 | 169,314 |
| 2022-07-26 | 4,500.00 | 4,520.00 | 4,490.00 | 4,505.00 | 3,212.88 | 170,153 |
| 2022-07-25 | 4,525.00 | 4,525.00 | 4,470.00 | 4,485.00 | 3,198.62 | 227,649 |
| 2022-07-22 | 4,505.00 | 4,540.00 | 4,490.00 | 4,525.00 | 3,227.15 | 422,775 |
| 2022-07-21 | 4,425.00 | 4,500.00 | 4,425.00 | 4,500.00 | 3,209.32 | 528,988 |
| 2022-07-20 | 4,435.00 | 4,500.00 | 4,405.00 | 4,425.00 | 3,155.83 | 639,013 |
| 2022-07-19 | 4,420.00 | 4,480.00 | 4,385.00 | 4,395.00 | 3,134.43 | 1,001,383 |
| 2022-07-18 | 4,470.00 | 4,470.00 | 4,385.00 | 4,430.00 | 3,159.39 | 740,456 |
| 2022-07-15 | 4,355.00 | 4,450.00 | 4,350.00 | 4,450.00 | 3,173.66 | 750,702 |
| 2022-07-14 | 4,345.00 | 4,420.00 | 4,345.00 | 4,355.00 | 3,105.91 | 1,027,960 |
| 2022-07-13 | 4,370.00 | 4,400.00 | 4,335.00 | 4,345.00 | 3,098.77 | 962,111 |
| 2022-07-12 | 4,435.00 | 4,435.00 | 4,340.00 | 4,350.00 | 3,102.34 | 1,334,934 |
| 2022-07-11 | 4,515.00 | 4,540.00 | 4,440.00 | 4,440.00 | 3,166.53 | 952,308 |
| 2022-07-08 | 4,505.00 | 4,570.00 | 4,470.00 | 4,505.00 | 3,212.88 | 2,095,737 |
| 2022-07-07 | 4,540.00 | 4,565.00 | 4,435.00 | 4,515.00 | 3,220.01 | 1,017,747 |
| 2022-07-06 | 4,680.00 | 4,700.00 | 4,520.00 | 4,530.00 | 3,230.71 | 865,866 |
| 2022-07-05 | 4,585.00 | 4,700.00 | 4,550.00 | 4,685.00 | 3,341.26 | 825,426 |
| 2022-07-04 | 4,670.00 | 4,700.00 | 4,500.00 | 4,595.00 | 3,277.07 | 1,689,798 |
| 2022-07-01 | 4,820.00 | 4,855.00 | 4,610.00 | 4,705.00 | 3,355.52 | 1,699,686 |
| 2022-06-30 | 4,980.00 | 4,995.00 | 4,840.00 | 4,850.00 | 3,458.93 | 1,203,094 |
| 2022-06-29 | 5,050.00 | 5,060.00 | 4,980.00 | 4,990.00 | 3,558.78 | 2,040,226 |
| 2022-06-28 | 5,290.00 | 5,320.00 | 5,190.00 | 5,210.00 | 3,580.17 | 1,517,601 |
| 2022-06-27 | 5,180.00 | 5,290.00 | 5,180.00 | 5,290.00 | 3,635.14 | 563,752 |
| 2022-06-24 | 5,140.00 | 5,180.00 | 5,130.00 | 5,170.00 | 3,552.68 | 821,585 |
| 2022-06-23 | 5,180.00 | 5,240.00 | 5,130.00 | 5,140.00 | 3,532.07 | 990,908 |
| 2022-06-22 | 5,310.00 | 5,310.00 | 5,170.00 | 5,170.00 | 3,552.68 | 959,458 |
| 2022-06-21 | 5,240.00 | 5,290.00 | 5,200.00 | 5,290.00 | 3,635.14 | 513,311 |
| 2022-06-20 | 5,330.00 | 5,360.00 | 5,190.00 | 5,240.00 | 3,600.79 | 1,226,188 |
| 2022-06-17 | 5,340.00 | 5,410.00 | 5,280.00 | 5,340.00 | 3,669.50 | 1,171,583 |
| 2022-06-16 | 5,470.00 | 5,500.00 | 5,370.00 | 5,400.00 | 3,710.73 | 663,820 |
| 2022-06-15 | 5,510.00 | 5,510.00 | 5,410.00 | 5,450.00 | 3,745.09 | 456,096 |
| 2022-06-14 | 5,530.00 | 5,550.00 | 5,470.00 | 5,500.00 | 3,779.45 | 671,967 |
| 2022-06-13 | 5,650.00 | 5,680.00 | 5,590.00 | 5,590.00 | 3,841.30 | 743,065 |
| 2022-06-10 | 5,680.00 | 5,730.00 | 5,650.00 | 5,730.00 | 3,937.50 | 751,648 |
| 2022-06-09 | 5,680.00 | 5,690.00 | 5,630.00 | 5,680.00 | 3,903.14 | 327,692 |
| 2022-06-08 | 5,640.00 | 5,680.00 | 5,630.00 | 5,680.00 | 3,903.14 | 516,497 |
| 2022-06-07 | 5,482.70 | 5,492.32 | 5,444.23 | 5,463.47 | 3,754.35 | 1,208,321 |
| 2022-06-03 | 5,473.09 | 5,482.70 | 5,434.61 | 5,482.70 | 3,767.57 | 622,259 |
| 2022-06-02 | 5,473.09 | 5,482.70 | 5,434.61 | 5,444.23 | 3,741.13 | 519,490 |
| 2022-05-31 | 5,482.70 | 5,482.70 | 5,434.61 | 5,434.61 | 3,734.52 | 810,386 |
| 2022-05-30 | 5,482.70 | 5,492.32 | 5,424.99 | 5,473.09 | 3,760.96 | 568,667 |
| 2022-05-27 | 5,473.09 | 5,492.32 | 5,434.61 | 5,463.47 | 3,754.35 | 562,428 |
| 2022-05-26 | 5,415.37 | 5,463.47 | 5,396.14 | 5,453.85 | 3,747.74 | 767,108 |
| 2022-05-25 | 5,348.04 | 5,434.61 | 5,348.04 | 5,415.37 | 3,721.30 | 399,003 |
| 2022-05-24 | 5,328.80 | 5,386.52 | 5,319.19 | 5,348.04 | 3,675.03 | 452,436 |
| 2022-05-23 | 5,376.90 | 5,376.90 | 5,280.71 | 5,328.80 | 3,661.81 | 847,265 |
| 2022-05-20 | 5,338.42 | 5,396.14 | 5,328.80 | 5,367.28 | 3,688.25 | 382,439 |
| 2022-05-19 | 5,386.52 | 5,396.14 | 5,290.33 | 5,328.80 | 3,661.81 | 786,281 |
| 2022-05-18 | 5,415.37 | 5,424.99 | 5,376.90 | 5,415.37 | 3,721.30 | 217,483 |
| 2022-05-17 | 5,473.09 | 5,482.70 | 5,338.42 | 5,415.37 | 3,721.30 | 856,968 |
| 2022-05-16 | 5,434.61 | 5,501.94 | 5,424.99 | 5,473.09 | 3,760.96 | 322,700 |
| 2022-05-13 | 5,367.28 | 5,424.99 | 5,357.66 | 5,415.37 | 3,721.30 | 289,331 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 115.0000 KRW |
| 2025-06-27 | 115.0000 KRW |
| 2024-12-27 | 195.0000 KRW |
| 2024-06-27 | 195.0000 KRW |
| 2023-12-27 | 195.0000 KRW |
| 2023-06-29 | 190.0000 KRW |
| 2022-12-28 | 190.0000 KRW |
| 2022-06-29 | 190.0000 KRW |
| 2021-12-29 | 182.7568 KRW |
| 2021-06-29 | 182.7568 KRW |
| 2020-12-29 | 147.1673 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.