Koramco Energy Plus Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,725.00 | 4,730.00 | 4,680.00 | 4,700.00 | 3,972.22 | 150,718 |
| 2024-10-24 | 4,770.00 | 4,770.00 | 4,715.00 | 4,765.00 | 4,027.16 | 81,381 |
| 2024-10-23 | 4,815.00 | 4,825.00 | 4,710.00 | 4,765.00 | 4,027.16 | 127,911 |
| 2024-10-22 | 4,870.00 | 4,870.00 | 4,775.00 | 4,810.00 | 4,065.19 | 128,900 |
| 2024-10-21 | 4,865.00 | 4,875.00 | 4,810.00 | 4,870.00 | 4,115.90 | 110,830 |
| 2024-10-18 | 4,890.00 | 4,895.00 | 4,830.00 | 4,845.00 | 4,094.77 | 86,735 |
| 2024-10-17 | 4,875.00 | 4,900.00 | 4,865.00 | 4,890.00 | 4,132.80 | 76,158 |
| 2024-10-16 | 4,880.00 | 4,900.00 | 4,835.00 | 4,870.00 | 4,115.90 | 93,362 |
| 2024-10-15 | 4,775.00 | 4,885.00 | 4,775.00 | 4,885.00 | 4,128.58 | 153,279 |
| 2024-10-14 | 4,790.00 | 4,890.00 | 4,775.00 | 4,775.00 | 4,035.61 | 191,080 |
| 2024-10-11 | 4,690.00 | 4,790.00 | 4,690.00 | 4,790.00 | 4,048.29 | 225,535 |
| 2024-10-10 | 4,690.00 | 4,720.00 | 4,675.00 | 4,700.00 | 3,972.22 | 78,752 |
| 2024-10-08 | 4,700.00 | 4,700.00 | 4,655.00 | 4,685.00 | 3,959.54 | 145,067 |
| 2024-10-07 | 4,730.00 | 4,730.00 | 4,640.00 | 4,685.00 | 3,959.54 | 133,494 |
| 2024-10-04 | 4,720.00 | 4,735.00 | 4,685.00 | 4,700.00 | 3,972.22 | 89,770 |
| 2024-10-02 | 4,700.00 | 4,715.00 | 4,655.00 | 4,690.00 | 3,963.77 | 132,642 |
| 2024-09-30 | 4,740.00 | 4,745.00 | 4,715.00 | 4,715.00 | 3,984.90 | 94,913 |
| 2024-09-27 | 4,720.00 | 4,785.00 | 4,700.00 | 4,735.00 | 4,001.80 | 178,791 |
| 2024-09-26 | 4,775.00 | 4,780.00 | 4,710.00 | 4,710.00 | 3,980.67 | 146,474 |
| 2024-09-25 | 4,805.00 | 4,820.00 | 4,740.00 | 4,755.00 | 4,018.71 | 152,604 |
| 2024-09-24 | 4,780.00 | 4,805.00 | 4,765.00 | 4,795.00 | 4,052.51 | 165,633 |
| 2024-09-23 | 4,755.00 | 4,785.00 | 4,735.00 | 4,780.00 | 4,039.83 | 122,565 |
| 2024-09-20 | 4,750.00 | 4,815.00 | 4,750.00 | 4,755.00 | 4,018.71 | 196,039 |
| 2024-09-19 | 4,730.00 | 4,750.00 | 4,710.00 | 4,750.00 | 4,014.48 | 113,643 |
| 2024-09-13 | 4,690.00 | 4,735.00 | 4,690.00 | 4,735.00 | 4,001.80 | 109,776 |
| 2024-09-12 | 4,690.00 | 4,725.00 | 4,680.00 | 4,720.00 | 3,989.12 | 127,581 |
| 2024-09-11 | 4,680.00 | 4,705.00 | 4,630.00 | 4,690.00 | 3,963.77 | 224,178 |
| 2024-09-10 | 4,710.00 | 4,720.00 | 4,690.00 | 4,715.00 | 3,984.90 | 129,655 |
| 2024-09-09 | 4,660.00 | 4,725.00 | 4,640.00 | 4,710.00 | 3,980.67 | 82,461 |
| 2024-09-06 | 4,660.00 | 4,705.00 | 4,615.00 | 4,705.00 | 3,976.45 | 208,066 |
| 2024-09-05 | 4,685.00 | 4,720.00 | 4,650.00 | 4,660.00 | 3,938.42 | 85,353 |
| 2024-09-04 | 4,680.00 | 4,705.00 | 4,670.00 | 4,685.00 | 3,959.54 | 103,957 |
| 2024-09-03 | 4,725.00 | 4,745.00 | 4,690.00 | 4,725.00 | 3,993.35 | 125,103 |
| 2024-09-02 | 4,720.00 | 4,725.00 | 4,670.00 | 4,695.00 | 3,968.00 | 114,531 |
| 2024-08-30 | 4,695.00 | 4,720.00 | 4,660.00 | 4,720.00 | 3,989.12 | 135,274 |
| 2024-08-29 | 4,705.00 | 4,705.00 | 4,660.00 | 4,685.00 | 3,959.54 | 101,934 |
| 2024-08-28 | 4,655.00 | 4,710.00 | 4,655.00 | 4,705.00 | 3,976.45 | 113,609 |
| 2024-08-27 | 4,690.00 | 4,705.00 | 4,650.00 | 4,695.00 | 3,968.00 | 124,774 |
| 2024-08-26 | 4,560.00 | 4,695.00 | 4,560.00 | 4,690.00 | 3,963.77 | 207,348 |
| 2024-08-23 | 4,650.00 | 4,650.00 | 4,560.00 | 4,560.00 | 3,853.90 | 517,011 |
| 2024-08-22 | 4,730.00 | 4,730.00 | 4,625.00 | 4,655.00 | 3,934.19 | 342,702 |
| 2024-08-21 | 4,853.10 | 4,853.10 | 4,698.80 | 4,708.75 | 3,979.62 | 226,794 |
| 2024-08-20 | 4,902.88 | 4,902.88 | 4,798.35 | 4,853.10 | 4,101.62 | 178,171 |
| 2024-08-19 | 4,868.03 | 4,892.92 | 4,843.15 | 4,882.97 | 4,126.86 | 82,753 |
| 2024-08-16 | 4,833.19 | 4,868.03 | 4,823.24 | 4,868.03 | 4,114.24 | 102,753 |
| 2024-08-14 | 4,788.39 | 4,858.08 | 4,788.39 | 4,843.15 | 4,093.20 | 169,237 |
| 2024-08-13 | 4,823.24 | 4,833.19 | 4,778.44 | 4,803.33 | 4,059.55 | 116,743 |
| 2024-08-12 | 4,818.26 | 4,848.12 | 4,793.37 | 4,838.17 | 4,089.00 | 188,517 |
| 2024-08-09 | 4,798.35 | 4,873.01 | 4,778.44 | 4,818.26 | 4,072.17 | 210,374 |
| 2024-08-08 | 4,882.97 | 4,907.85 | 4,798.35 | 4,843.15 | 4,093.20 | 195,997 |
| 2024-08-07 | 4,758.53 | 4,873.01 | 4,728.66 | 4,858.08 | 4,105.82 | 161,153 |
| 2024-08-06 | 4,723.69 | 4,768.48 | 4,629.11 | 4,753.55 | 4,017.48 | 209,547 |
| 2024-08-05 | 4,763.51 | 4,778.44 | 4,589.29 | 4,624.13 | 3,908.10 | 262,101 |
| 2024-08-02 | 4,848.12 | 4,868.03 | 4,768.48 | 4,783.42 | 4,042.72 | 139,404 |
| 2024-08-01 | 4,937.72 | 4,937.72 | 4,868.03 | 4,877.99 | 4,122.65 | 183,970 |
| 2024-07-31 | 4,868.03 | 4,937.72 | 4,853.10 | 4,927.76 | 4,164.72 | 196,093 |
| 2024-07-30 | 4,823.24 | 4,887.94 | 4,813.28 | 4,868.03 | 4,114.24 | 159,415 |
| 2024-07-29 | 4,783.42 | 4,838.17 | 4,783.42 | 4,828.21 | 4,080.58 | 129,473 |
| 2024-07-26 | 4,743.60 | 4,798.35 | 4,743.60 | 4,783.42 | 4,042.72 | 107,150 |
| 2024-07-25 | 4,778.44 | 4,778.44 | 4,728.66 | 4,778.44 | 4,038.51 | 143,983 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 163.0000 KRW |
| 2025-11-27 | 164.0000 KRW |
| 2025-05-29 | 163.0000 KRW |
| 2024-11-28 | 249.0000 KRW |
| 2024-05-30 | 167.2453 KRW |
| 2023-11-28 | 168.0000 KRW |
| 2023-05-30 | 199.1016 KRW |
| 2022-11-29 | 174.2139 KRW |
| 2022-05-30 | 176.2049 KRW |
| 2021-11-29 | 312.4485 KRW |
| 2021-05-28 | 162.5907 KRW |
| 2020-11-27 | 128.3096 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.