Jr Global Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5,463.47 | 5,463.47 | 5,367.28 | 5,367.28 | 3,688.25 | 576,007 |
| 2022-05-11 | 5,482.70 | 5,492.32 | 5,424.99 | 5,463.47 | 3,754.35 | 400,987 |
| 2022-05-10 | 5,453.85 | 5,482.70 | 5,396.14 | 5,463.47 | 3,754.35 | 394,473 |
| 2022-05-09 | 5,511.56 | 5,521.18 | 5,453.85 | 5,492.32 | 3,774.18 | 368,498 |
| 2022-05-06 | 5,482.70 | 5,530.80 | 5,424.99 | 5,492.32 | 3,774.18 | 666,905 |
| 2022-05-04 | 5,578.89 | 5,598.13 | 5,492.32 | 5,511.56 | 3,787.40 | 595,606 |
| 2022-05-03 | 5,675.08 | 5,684.70 | 5,521.18 | 5,559.65 | 3,820.44 | 1,151,041 |
| 2022-05-02 | 5,626.99 | 5,665.46 | 5,626.99 | 5,665.46 | 3,893.15 | 321,607 |
| 2022-04-29 | 5,665.46 | 5,665.46 | 5,617.37 | 5,655.84 | 3,886.54 | 622,177 |
| 2022-04-28 | 5,684.70 | 5,694.32 | 5,607.75 | 5,626.99 | 3,866.71 | 791,659 |
| 2022-04-27 | 5,675.08 | 5,723.17 | 5,626.99 | 5,655.84 | 3,886.54 | 575,038 |
| 2022-04-26 | 5,588.51 | 5,675.08 | 5,578.89 | 5,675.08 | 3,899.76 | 767,379 |
| 2022-04-25 | 5,530.80 | 5,598.13 | 5,501.94 | 5,598.13 | 3,846.88 | 851,915 |
| 2022-04-22 | 5,588.51 | 5,588.51 | 5,550.04 | 5,578.89 | 3,833.66 | 645,428 |
| 2022-04-21 | 5,588.51 | 5,607.75 | 5,569.27 | 5,588.51 | 3,840.27 | 657,690 |
| 2022-04-20 | 5,569.27 | 5,607.75 | 5,559.65 | 5,598.13 | 3,846.88 | 722,415 |
| 2022-04-19 | 5,588.51 | 5,598.13 | 5,511.56 | 5,569.27 | 3,827.05 | 1,950,029 |
| 2022-04-18 | 5,780.89 | 5,819.36 | 5,540.42 | 5,559.65 | 3,820.44 | 1,982,143 |
| 2022-04-15 | 5,646.22 | 5,790.51 | 5,569.27 | 5,790.51 | 3,979.08 | 1,237,420 |
| 2022-04-14 | 5,578.89 | 5,684.70 | 5,559.65 | 5,588.51 | 3,840.27 | 1,366,989 |
| 2022-04-13 | 5,550.04 | 5,578.89 | 5,521.18 | 5,559.65 | 3,820.44 | 964,010 |
| 2022-04-12 | 5,482.70 | 5,569.27 | 5,463.47 | 5,550.04 | 3,813.83 | 1,185,751 |
| 2022-04-11 | 5,482.70 | 5,492.32 | 5,463.47 | 5,482.70 | 3,767.57 | 953,195 |
| 2022-04-08 | 5,424.99 | 5,473.09 | 5,415.37 | 5,473.09 | 3,760.96 | 1,152,243 |
| 2022-04-07 | 5,386.52 | 5,415.37 | 5,376.90 | 5,415.37 | 3,721.30 | 746,111 |
| 2022-04-06 | 5,367.28 | 5,396.14 | 5,348.04 | 5,376.90 | 3,694.86 | 697,235 |
| 2022-04-05 | 5,386.52 | 5,424.99 | 5,367.28 | 5,367.28 | 3,688.25 | 633,903 |
| 2022-04-04 | 5,328.80 | 5,376.90 | 5,319.19 | 5,376.90 | 3,694.86 | 684,914 |
| 2022-04-01 | 5,376.90 | 5,376.90 | 5,319.19 | 5,319.19 | 3,655.20 | 627,712 |
| 2022-03-31 | 5,328.80 | 5,367.28 | 5,309.57 | 5,357.66 | 3,681.64 | 905,576 |
| 2022-03-30 | 5,251.85 | 5,309.57 | 5,251.85 | 5,309.57 | 3,648.59 | 564,687 |
| 2022-03-29 | 5,251.85 | 5,261.47 | 5,242.24 | 5,261.47 | 3,615.54 | 379,221 |
| 2022-03-28 | 5,261.47 | 5,271.09 | 5,242.24 | 5,251.85 | 3,608.93 | 563,004 |
| 2022-03-25 | 5,251.85 | 5,271.09 | 5,251.85 | 5,261.47 | 3,615.54 | 645,376 |
| 2022-03-24 | 5,223.00 | 5,251.85 | 5,203.76 | 5,251.85 | 3,608.93 | 624,226 |
| 2022-03-23 | 5,194.14 | 5,232.62 | 5,194.14 | 5,223.00 | 3,589.10 | 623,403 |
| 2022-03-22 | 5,174.90 | 5,194.14 | 5,155.67 | 5,194.14 | 3,569.27 | 657,051 |
| 2022-03-21 | 5,165.28 | 5,174.90 | 5,146.05 | 5,174.90 | 3,556.05 | 480,611 |
| 2022-03-18 | 5,155.67 | 5,174.90 | 5,155.67 | 5,155.67 | 3,542.83 | 522,826 |
| 2022-03-17 | 5,174.90 | 5,174.90 | 5,155.67 | 5,155.67 | 3,542.83 | 549,356 |
| 2022-03-16 | 5,174.90 | 5,174.90 | 5,146.05 | 5,155.67 | 3,542.83 | 525,457 |
| 2022-03-15 | 5,165.28 | 5,174.90 | 5,146.05 | 5,165.28 | 3,549.44 | 442,032 |
| 2022-03-14 | 5,184.52 | 5,184.52 | 5,155.67 | 5,155.67 | 3,542.83 | 412,506 |
| 2022-03-11 | 5,165.28 | 5,174.90 | 5,146.05 | 5,165.28 | 3,549.44 | 521,824 |
| 2022-03-10 | 5,174.90 | 5,184.52 | 5,146.05 | 5,155.67 | 3,542.83 | 484,150 |
| 2022-03-08 | 5,155.67 | 5,165.28 | 5,126.81 | 5,146.05 | 3,536.22 | 559,644 |
| 2022-03-07 | 5,174.90 | 5,203.76 | 5,155.67 | 5,165.28 | 3,549.44 | 515,219 |
| 2022-03-04 | 5,184.52 | 5,184.52 | 5,155.67 | 5,174.90 | 3,556.05 | 675,469 |
| 2022-03-03 | 5,184.52 | 5,223.00 | 5,155.67 | 5,165.28 | 3,549.44 | 570,899 |
| 2022-03-02 | 5,174.90 | 5,184.52 | 5,155.67 | 5,184.52 | 3,562.66 | 452,105 |
| 2022-02-28 | 5,174.90 | 5,184.52 | 5,146.05 | 5,165.28 | 3,549.44 | 444,575 |
| 2022-02-25 | 5,174.90 | 5,184.52 | 5,136.43 | 5,174.90 | 3,556.05 | 588,056 |
| 2022-02-24 | 5,174.90 | 5,174.90 | 5,107.57 | 5,136.43 | 3,529.61 | 685,499 |
| 2022-02-23 | 5,165.28 | 5,174.90 | 5,146.05 | 5,174.90 | 3,556.05 | 352,157 |
| 2022-02-22 | 5,184.52 | 5,184.52 | 5,136.43 | 5,146.05 | 3,536.22 | 481,925 |
| 2022-02-21 | 5,165.28 | 5,184.52 | 5,146.05 | 5,184.52 | 3,562.66 | 388,123 |
| 2022-02-18 | 5,136.43 | 5,174.90 | 5,136.43 | 5,165.28 | 3,549.44 | 443,386 |
| 2022-02-17 | 5,107.57 | 5,174.90 | 5,078.72 | 5,136.43 | 3,529.61 | 733,649 |
| 2022-02-16 | 5,097.95 | 5,117.19 | 5,078.72 | 5,107.57 | 3,509.79 | 452,574 |
| 2022-02-15 | 5,069.10 | 5,088.33 | 5,069.10 | 5,069.10 | 3,483.35 | 313,603 |
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.