Korea Real Estate Investment Trust Co., Ltd. 034830
KRX · South Korea · Finance
KRW 1,120.00+1.00 (+0.09%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1,119.00 | -1.50% | KRW 1,137.00 | KRW 1,140.00 | KRW 1,118.00 | 263.79K |
| 2026-09-29 | KRW 1,136.00 | -0.18% | KRW 1,131.00 | KRW 1,138.00 | KRW 1,123.00 | 182.43K |
| 2026-09-28 | KRW 1,138.00 | +0.44% | KRW 1,135.00 | KRW 1,141.00 | KRW 1,122.00 | 292.32K |
| 2026-09-23 | KRW 1,133.00 | -1.82% | KRW 1,155.00 | KRW 1,155.00 | KRW 1,128.00 | 359.25K |
| 2026-09-22 | KRW 1,154.00 | -0.52% | KRW 1,164.00 | KRW 1,167.00 | KRW 1,147.00 | 193.89K |
| 2026-09-21 | KRW 1,160.00 | -0.60% | KRW 1,168.00 | KRW 1,169.00 | KRW 1,155.00 | 149.59K |
| 2026-09-18 | KRW 1,167.00 | -0.85% | KRW 1,173.00 | KRW 1,185.00 | KRW 1,161.00 | 221.04K |
| 2026-09-17 | KRW 1,177.00 | -0.08% | KRW 1,180.00 | KRW 1,193.00 | KRW 1,166.00 | 247.62K |
| 2026-09-16 | KRW 1,178.00 | -0.51% | KRW 1,186.00 | KRW 1,186.00 | KRW 1,167.00 | 158.96K |
| 2026-09-15 | KRW 1,184.00 | -0.17% | KRW 1,182.00 | KRW 1,189.00 | KRW 1,177.00 | 150.52K |
| 2026-09-14 | KRW 1,186.00 | -1.08% | KRW 1,196.00 | KRW 1,197.00 | KRW 1,177.00 | 184.17K |
| 2026-09-11 | KRW 1,199.00 | +0.08% | KRW 1,196.00 | KRW 1,199.00 | KRW 1,181.00 | 156.12K |
| 2026-09-10 | KRW 1,198.00 | +2.22% | KRW 1,172.00 | KRW 1,198.00 | KRW 1,161.00 | 215.61K |
| 2026-09-09 | KRW 1,172.00 | -2.33% | KRW 1,199.00 | KRW 1,199.00 | KRW 1,113.00 | 416.42K |
| 2026-09-08 | KRW 1,200.00 | +0.50% | KRW 1,195.00 | KRW 1,203.00 | KRW 1,189.00 | 240.76K |
| 2026-09-07 | KRW 1,194.00 | +0.84% | KRW 1,177.00 | KRW 1,196.00 | KRW 1,175.00 | 255.59K |
| 2026-09-04 | KRW 1,184.00 | +2.51% | KRW 1,156.00 | KRW 1,185.00 | KRW 1,156.00 | 230.61K |
| 2026-09-03 | KRW 1,155.00 | -0.35% | KRW 1,158.00 | KRW 1,165.00 | KRW 1,144.00 | 250.68K |
| 2026-09-02 | KRW 1,159.00 | -1.78% | KRW 1,177.00 | KRW 1,177.00 | KRW 1,144.00 | 314.58K |
| 2026-09-01 | KRW 1,180.00 | +1.37% | KRW 1,169.00 | KRW 1,180.00 | KRW 1,159.00 | 364.40K |
| 2026-08-31 | KRW 1,164.00 | -0.51% | KRW 1,169.00 | KRW 1,177.00 | KRW 1,149.00 | 349.45K |
| 2026-08-28 | KRW 1,170.00 | -0.17% | KRW 1,168.00 | KRW 1,173.00 | KRW 1,157.00 | 355.78K |
| 2026-08-27 | KRW 1,172.00 | 0.00% | KRW 1,180.00 | KRW 1,181.00 | KRW 1,156.00 | 232.69K |
| 2026-08-26 | KRW 1,172.00 | +1.38% | KRW 1,156.00 | KRW 1,176.00 | KRW 1,145.00 | 269.77K |
| 2026-08-25 | KRW 1,156.00 | +2.76% | KRW 1,125.00 | KRW 1,167.00 | KRW 1,117.00 | 302.23K |
| 2026-08-24 | KRW 1,125.00 | +1.17% | KRW 1,118.00 | KRW 1,129.00 | KRW 1,103.00 | 137.75K |
| 2026-08-21 | KRW 1,112.00 | -0.54% | KRW 1,118.00 | KRW 1,122.00 | KRW 1,099.00 | 432.86K |
| 2026-08-20 | KRW 1,118.00 | -0.09% | KRW 1,133.00 | KRW 1,138.00 | KRW 1,115.00 | 289.50K |
| 2026-08-19 | KRW 1,119.00 | -1.67% | KRW 1,130.00 | KRW 1,138.00 | KRW 1,112.00 | 362.73K |
| 2026-08-18 | KRW 1,138.00 | -2.15% | KRW 1,161.00 | KRW 1,161.00 | KRW 1,127.00 | 378.48K |
| 2026-08-14 | KRW 1,163.00 | +3.93% | KRW 1,124.00 | KRW 1,163.00 | KRW 1,121.00 | 335.20K |
| 2026-08-13 | KRW 1,119.00 | -2.19% | KRW 1,140.00 | KRW 1,146.00 | KRW 1,113.00 | 495.57K |
| 2026-08-12 | KRW 1,144.00 | -1.38% | KRW 1,159.00 | KRW 1,162.00 | KRW 1,134.00 | 506.49K |
| 2026-08-11 | KRW 1,160.00 | +0.78% | KRW 1,151.00 | KRW 1,163.00 | KRW 1,147.00 | 224.14K |
| 2026-08-10 | KRW 1,151.00 | +1.59% | KRW 1,133.00 | KRW 1,152.00 | KRW 1,128.00 | 277.83K |
| 2026-08-07 | KRW 1,133.00 | +1.25% | KRW 1,119.00 | KRW 1,133.00 | KRW 1,116.00 | 194.54K |
| 2026-08-06 | KRW 1,119.00 | +0.27% | KRW 1,120.00 | KRW 1,120.00 | KRW 1,104.00 | 197.45K |
| 2026-08-05 | KRW 1,116.00 | -0.62% | KRW 1,133.00 | KRW 1,147.00 | KRW 1,110.00 | 585.23K |
| 2026-08-04 | KRW 1,123.00 | +1.54% | KRW 1,106.00 | KRW 1,128.00 | KRW 1,105.00 | 293.16K |
| 2026-08-03 | KRW 1,106.00 | +0.09% | KRW 1,108.00 | KRW 1,123.00 | KRW 1,104.00 | 242.16K |
| 2026-07-31 | KRW 1,105.00 | +1.94% | KRW 1,085.00 | KRW 1,113.00 | KRW 1,085.00 | 167.15K |
| 2026-07-30 | KRW 1,084.00 | +0.28% | KRW 1,073.00 | KRW 1,116.00 | KRW 1,073.00 | 341.80K |
| 2026-07-29 | KRW 1,081.00 | -2.44% | KRW 1,108.00 | KRW 1,122.00 | KRW 1,060.00 | 745.79K |
| 2026-07-28 | KRW 1,108.00 | -2.21% | KRW 1,129.00 | KRW 1,133.00 | KRW 1,098.00 | 255.80K |
| 2026-07-27 | KRW 1,133.00 | 0.00% | KRW 1,134.00 | KRW 1,158.00 | KRW 1,128.00 | 247.97K |
| 2026-07-24 | KRW 1,133.00 | +0.44% | KRW 1,112.00 | KRW 1,155.00 | KRW 1,112.00 | 173.25K |
| 2026-07-23 | KRW 1,128.00 | +1.62% | KRW 1,110.00 | KRW 1,142.00 | KRW 1,106.00 | 198.57K |
| 2026-07-22 | KRW 1,110.00 | +1.74% | KRW 1,099.00 | KRW 1,115.00 | KRW 1,091.00 | 160.99K |
| 2026-07-21 | KRW 1,091.00 | +0.28% | KRW 1,085.00 | KRW 1,103.00 | KRW 1,082.00 | 160.95K |
| 2026-07-20 | KRW 1,088.00 | -3.63% | KRW 1,119.00 | KRW 1,119.00 | KRW 1,082.00 | 389.06K |
| 2026-07-16 | KRW 1,129.00 | +1.07% | KRW 1,118.00 | KRW 1,132.00 | KRW 1,104.00 | 206.35K |
| 2026-07-15 | KRW 1,117.00 | -0.36% | KRW 1,121.00 | KRW 1,140.00 | KRW 1,115.00 | 268.18K |
| 2026-07-14 | KRW 1,121.00 | +0.72% | KRW 1,113.00 | KRW 1,129.00 | KRW 1,108.00 | 203.69K |
| 2026-07-13 | KRW 1,113.00 | -3.05% | KRW 1,147.00 | KRW 1,164.00 | KRW 1,110.00 | 420.12K |
| 2026-07-10 | KRW 1,148.00 | +4.08% | KRW 1,104.00 | KRW 1,170.00 | KRW 1,104.00 | 342.89K |
| 2026-07-09 | KRW 1,103.00 | -2.73% | KRW 1,134.00 | KRW 1,146.00 | KRW 1,103.00 | 297.88K |
| 2026-07-08 | KRW 1,134.00 | -0.70% | KRW 1,142.00 | KRW 1,162.00 | KRW 1,125.00 | 380.11K |
| 2026-07-07 | KRW 1,142.00 | -1.64% | KRW 1,151.00 | KRW 1,168.00 | KRW 1,123.00 | 271.94K |
| 2026-07-06 | KRW 1,161.00 | +1.66% | KRW 1,142.00 | KRW 1,163.00 | KRW 1,142.00 | 236.37K |
| 2026-07-03 | KRW 1,142.00 | -1.30% | KRW 1,157.00 | KRW 1,168.00 | KRW 1,121.00 | 978.09K |
| 2026-07-02 | KRW 1,157.00 | +1.85% | KRW 1,135.00 | KRW 1,171.00 | KRW 1,120.00 | 413.77K |
| 2026-07-01 | KRW 1,136.00 | +2.25% | KRW 1,111.00 | KRW 1,148.00 | KRW 1,108.00 | 339.57K |
| 2026-06-30 | KRW 1,111.00 | -2.63% | KRW 1,141.00 | KRW 1,165.00 | KRW 1,111.00 | 543.60K |
| 2026-06-29 | KRW 1,141.00 | +7.04% | KRW 1,059.00 | KRW 1,150.00 | KRW 1,041.00 | 682.15K |
| 2026-06-26 | KRW 1,066.00 | -2.65% | KRW 1,085.00 | KRW 1,099.00 | KRW 1,039.00 | 710.65K |
| 2026-06-25 | KRW 1,095.00 | -0.09% | KRW 1,087.00 | KRW 1,124.00 | KRW 1,085.00 | 466.93K |
| 2026-06-24 | KRW 1,096.00 | -0.45% | KRW 1,096.00 | KRW 1,121.00 | KRW 1,086.00 | 483.20K |
| 2026-06-23 | KRW 1,101.00 | -4.84% | KRW 1,157.00 | KRW 1,162.00 | KRW 1,092.00 | 769.43K |
| 2026-06-22 | KRW 1,157.00 | -3.02% | KRW 1,194.00 | KRW 1,208.00 | KRW 1,155.00 | 489.04K |
| 2026-06-19 | KRW 1,193.00 | -3.79% | KRW 1,241.00 | KRW 1,245.00 | KRW 1,181.00 | 506.89K |
| 2026-06-18 | KRW 1,240.00 | -1.51% | KRW 1,255.00 | KRW 1,271.00 | KRW 1,240.00 | 501.95K |
| 2026-06-17 | KRW 1,259.00 | -1.49% | KRW 1,279.00 | KRW 1,287.00 | KRW 1,257.00 | 421.84K |
| 2026-06-16 | KRW 1,278.00 | +2.65% | KRW 1,246.00 | KRW 1,307.00 | KRW 1,246.00 | 736.16K |
| 2026-06-15 | KRW 1,245.00 | -0.48% | KRW 1,262.00 | KRW 1,270.00 | KRW 1,242.00 | 503.29K |
| 2026-06-12 | KRW 1,251.00 | +3.39% | KRW 1,210.00 | KRW 1,276.00 | KRW 1,208.00 | 619.02K |
| 2026-06-11 | KRW 1,210.00 | +1.94% | KRW 1,188.00 | KRW 1,216.00 | KRW 1,165.00 | 632.48K |
| 2026-06-10 | KRW 1,187.00 | +1.19% | KRW 1,173.00 | KRW 1,195.00 | KRW 1,161.00 | 225 |
| 2026-06-09 | KRW 1,173.00 | +5.87% | KRW 1,110.00 | KRW 1,181.00 | KRW 1,110.00 | 785.90K |
| 2026-06-08 | KRW 1,108.00 | -5.22% | KRW 1,148.00 | KRW 1,148.00 | KRW 1,108.00 | 636.18K |
| 2026-06-05 | KRW 1,169.00 | -0.26% | KRW 1,172.00 | KRW 1,196.00 | KRW 1,142.00 | 638.34K |
| 2026-06-04 | KRW 1,172.00 | +1.12% | KRW 1,187.00 | KRW 1,460.00 | KRW 1,115.00 | 3.69M |
| 2026-06-02 | KRW 1,159.00 | -3.42% | KRW 1,198.00 | KRW 1,198.00 | KRW 1,118.00 | 995.34K |
| 2026-06-01 | KRW 1,200.00 | -2.52% | KRW 1,230.00 | KRW 1,231.00 | KRW 1,188.00 | 933.16K |
| 2026-05-29 | KRW 1,231.00 | -4.72% | KRW 1,292.00 | KRW 1,310.00 | KRW 1,220.00 | 1.15M |
| 2026-05-28 | KRW 1,292.00 | -1.22% | KRW 1,308.00 | KRW 1,319.00 | KRW 1,265.00 | 741.13K |
| 2026-05-27 | KRW 1,308.00 | -3.89% | KRW 1,361.00 | KRW 1,368.00 | KRW 1,290.00 | 1.39M |
| 2026-05-26 | KRW 1,361.00 | -3.54% | KRW 1,408.00 | KRW 1,417.00 | KRW 1,325.00 | 2.02M |
| 2026-05-22 | KRW 1,411.00 | +1.15% | KRW 1,396.00 | KRW 1,428.00 | KRW 1,395.00 | 410.24K |
| 2026-05-21 | KRW 1,395.00 | -0.78% | KRW 1,413.00 | KRW 1,441.00 | KRW 1,395.00 | 715.19K |
| 2026-05-20 | KRW 1,406.00 | -1.40% | KRW 1,420.00 | KRW 1,428.00 | KRW 1,384.00 | 501.34K |