E KOCREF CR-REIT 088260
KRX · South Korea · Finance
KRW 3,242.00+12.00 (+0.37%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,215.00 | -0.46% | KRW 3,245.00 | KRW 3,245.00 | KRW 3,185.00 | 8.69K |
| 2026-10-01 | KRW 3,230.00 | -1.82% | KRW 3,280.00 | KRW 3,280.00 | KRW 3,195.00 | 119.14K |
| 2026-09-30 | KRW 3,290.00 | +0.15% | KRW 3,295.00 | KRW 3,295.00 | KRW 3,185.00 | 91.61K |
| 2026-09-29 | KRW 3,285.00 | -0.30% | KRW 3,275.00 | KRW 3,285.00 | KRW 3,230.00 | 60.08K |
| 2026-09-28 | KRW 3,295.00 | +0.61% | KRW 3,275.00 | KRW 3,295.00 | KRW 3,210.00 | 48.66K |
| 2026-09-23 | KRW 3,275.00 | -0.15% | KRW 3,280.00 | KRW 3,325.00 | KRW 3,240.00 | 18.70K |
| 2026-09-22 | KRW 3,280.00 | -0.30% | KRW 3,280.00 | KRW 3,320.00 | KRW 3,265.00 | 36.24K |
| 2026-09-21 | KRW 3,290.00 | -1.20% | KRW 3,330.00 | KRW 3,350.00 | KRW 3,275.00 | 86.92K |
| 2026-09-18 | KRW 3,330.00 | +1.22% | KRW 3,295.00 | KRW 3,350.00 | KRW 3,260.00 | 46.08K |
| 2026-09-17 | KRW 3,290.00 | +1.86% | KRW 3,230.00 | KRW 3,290.00 | KRW 3,220.00 | 17.44K |
| 2026-09-16 | KRW 3,230.00 | -0.46% | KRW 3,215.00 | KRW 3,255.00 | KRW 3,210.00 | 89.09K |
| 2026-09-15 | KRW 3,245.00 | +0.31% | KRW 3,225.00 | KRW 3,245.00 | KRW 3,190.00 | 28.42K |
| 2026-09-14 | KRW 3,235.00 | +1.09% | KRW 3,165.00 | KRW 3,235.00 | KRW 3,145.00 | 52.17K |
| 2026-09-11 | KRW 3,200.00 | 0.00% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,160.00 | 36.85K |
| 2026-09-10 | KRW 3,200.00 | +0.47% | KRW 3,185.00 | KRW 3,230.00 | KRW 3,150.00 | 35.04K |
| 2026-09-09 | KRW 3,185.00 | +0.63% | KRW 3,145.00 | KRW 3,230.00 | KRW 3,135.00 | 20.08K |
| 2026-09-08 | KRW 3,165.00 | -0.78% | KRW 3,180.00 | KRW 3,225.00 | KRW 3,150.00 | 66.41K |
| 2026-09-07 | KRW 3,190.00 | -0.47% | KRW 3,195.00 | KRW 3,225.00 | KRW 3,160.00 | 61.18K |
| 2026-09-04 | KRW 3,205.00 | +0.16% | KRW 3,205.00 | KRW 3,230.00 | KRW 3,180.00 | 53.32K |
| 2026-09-03 | KRW 3,200.00 | -0.31% | KRW 3,270.00 | KRW 3,270.00 | KRW 3,170.00 | 109.12K |
| 2026-09-02 | KRW 3,210.00 | +0.31% | KRW 3,165.00 | KRW 3,305.00 | KRW 3,165.00 | 93.64K |
| 2026-09-01 | KRW 3,200.00 | -0.31% | KRW 3,205.00 | KRW 3,245.00 | KRW 3,120.00 | 112.16K |
| 2026-08-31 | KRW 3,210.00 | +0.78% | KRW 3,200.00 | KRW 3,220.00 | KRW 3,165.00 | 57.01K |
| 2026-08-28 | KRW 3,185.00 | +2.41% | KRW 3,110.00 | KRW 3,195.00 | KRW 3,105.00 | 77.91K |
| 2026-08-27 | KRW 3,110.00 | -1.58% | KRW 3,165.00 | KRW 3,180.00 | KRW 3,090.00 | 74.22K |
| 2026-08-26 | KRW 3,160.00 | -0.16% | KRW 3,160.00 | KRW 3,165.00 | KRW 3,090.00 | 119.48K |
| 2026-08-25 | KRW 3,165.00 | +0.16% | KRW 3,160.00 | KRW 3,180.00 | KRW 3,135.00 | 68.78K |
| 2026-08-24 | KRW 3,160.00 | -0.63% | KRW 3,160.00 | KRW 3,185.00 | KRW 3,120.00 | 107.83K |
| 2026-08-21 | KRW 3,180.00 | +0.16% | KRW 3,145.00 | KRW 3,180.00 | KRW 3,075.00 | 79.77K |
| 2026-08-20 | KRW 3,175.00 | -0.63% | KRW 3,195.00 | KRW 3,210.00 | KRW 3,130.00 | 83.81K |
| 2026-08-19 | KRW 3,195.00 | -0.62% | KRW 3,170.00 | KRW 3,230.00 | KRW 3,160.00 | 74.23K |
| 2026-08-18 | KRW 3,215.00 | +0.31% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,140.00 | 68.47K |
| 2026-08-14 | KRW 3,205.00 | +3.05% | KRW 3,110.00 | KRW 3,205.00 | KRW 3,110.00 | 52.38K |
| 2026-08-13 | KRW 3,110.00 | -1.58% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,090.00 | 152.40K |
| 2026-08-12 | KRW 3,160.00 | +0.48% | KRW 3,140.00 | KRW 3,240.00 | KRW 3,115.00 | 158.44K |
| 2026-08-11 | KRW 3,145.00 | +4.14% | KRW 3,020.00 | KRW 3,225.00 | KRW 3,020.00 | 130.43K |
| 2026-08-10 | KRW 3,020.00 | +2.90% | KRW 2,940.00 | KRW 3,050.00 | KRW 2,940.00 | 82.55K |
| 2026-08-07 | KRW 2,935.00 | +2.98% | KRW 2,855.00 | KRW 2,935.00 | KRW 2,855.00 | 62.41K |
| 2026-08-06 | KRW 2,850.00 | +0.88% | KRW 2,845.00 | KRW 2,865.00 | KRW 2,800.00 | 69.40K |
| 2026-08-05 | KRW 2,825.00 | -3.09% | KRW 2,905.00 | KRW 2,930.00 | KRW 2,765.00 | 285.10K |
| 2026-08-04 | KRW 2,915.00 | -1.02% | KRW 2,945.00 | KRW 2,965.00 | KRW 2,865.00 | 119.62K |
| 2026-08-03 | KRW 2,945.00 | -0.34% | KRW 2,955.00 | KRW 3,070.00 | KRW 2,930.00 | 70.77K |
| 2026-07-31 | KRW 2,955.00 | -1.50% | KRW 3,070.00 | KRW 3,070.00 | KRW 2,915.00 | 133.92K |
| 2026-07-30 | KRW 3,000.00 | -0.33% | KRW 3,010.00 | KRW 3,070.00 | KRW 2,975.00 | 99.40K |
| 2026-07-29 | KRW 3,010.00 | 0.00% | KRW 3,010.00 | KRW 3,100.00 | KRW 2,945.00 | 109.95K |
| 2026-07-28 | KRW 3,010.00 | -4.14% | KRW 3,140.00 | KRW 3,145.00 | KRW 3,000.00 | 69.08K |
| 2026-07-27 | KRW 3,140.00 | +1.62% | KRW 3,090.00 | KRW 3,140.00 | KRW 3,090.00 | 45.13K |
| 2026-07-24 | KRW 3,090.00 | +0.98% | KRW 3,040.00 | KRW 3,105.00 | KRW 3,040.00 | 64.28K |
| 2026-07-23 | KRW 3,060.00 | +2.68% | KRW 2,980.00 | KRW 3,060.00 | KRW 2,980.00 | 95.32K |
| 2026-07-22 | KRW 2,980.00 | -0.50% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,860.00 | 270.65K |
| 2026-07-21 | KRW 2,995.00 | -6.11% | KRW 3,225.00 | KRW 3,225.00 | KRW 2,930.00 | 507.00K |
| 2026-07-20 | KRW 3,190.00 | -2.15% | KRW 3,270.00 | KRW 3,270.00 | KRW 3,170.00 | 182.38K |
| 2026-07-16 | KRW 3,260.00 | -2.54% | KRW 3,340.00 | KRW 3,375.00 | KRW 3,260.00 | 230.17K |
| 2026-07-15 | KRW 3,345.00 | -2.76% | KRW 3,390.00 | KRW 3,430.00 | KRW 3,260.00 | 286.75K |
| 2026-07-14 | KRW 3,440.00 | +1.93% | KRW 3,370.00 | KRW 3,445.00 | KRW 3,340.00 | 148.66K |
| 2026-07-13 | KRW 3,375.00 | -1.46% | KRW 3,470.00 | KRW 3,470.00 | KRW 3,360.00 | 87.71K |
| 2026-07-10 | KRW 3,425.00 | +0.29% | KRW 3,415.00 | KRW 3,490.00 | KRW 3,400.00 | 54.59K |
| 2026-07-09 | KRW 3,415.00 | -1.30% | KRW 3,430.00 | KRW 3,500.00 | KRW 3,390.00 | 138.86K |
| 2026-07-08 | KRW 3,460.00 | -0.57% | KRW 3,480.00 | KRW 3,500.00 | KRW 3,420.00 | 60.91K |
| 2026-07-07 | KRW 3,480.00 | +1.02% | KRW 3,475.00 | KRW 3,500.00 | KRW 3,415.00 | 99.86K |
| 2026-07-06 | KRW 3,445.00 | +1.92% | KRW 3,380.00 | KRW 3,475.00 | KRW 3,355.00 | 152.85K |
| 2026-07-03 | KRW 3,380.00 | -0.15% | KRW 3,385.00 | KRW 3,495.00 | KRW 3,350.00 | 182.92K |
| 2026-07-02 | KRW 3,385.00 | -1.17% | KRW 3,430.00 | KRW 3,450.00 | KRW 3,365.00 | 176.63K |
| 2026-07-01 | KRW 3,425.00 | +0.74% | KRW 3,400.00 | KRW 3,430.00 | KRW 3,370.00 | 63.61K |
| 2026-06-30 | KRW 3,400.00 | -0.73% | KRW 3,445.00 | KRW 3,465.00 | KRW 3,370.00 | 101.33K |
| 2026-06-29 | KRW 3,425.00 | -2.56% | KRW 3,460.00 | KRW 3,480.00 | KRW 3,370.00 | 235.40K |
| 2026-06-26 | KRW 3,515.00 | +0.14% | KRW 3,570.00 | KRW 3,570.00 | KRW 3,435.00 | 246.48K |
| 2026-06-25 | KRW 3,510.00 | +0.57% | KRW 3,540.00 | KRW 3,585.00 | KRW 3,460.00 | 158.07K |
| 2026-06-24 | KRW 3,490.00 | +3.25% | KRW 3,380.00 | KRW 3,510.00 | KRW 3,330.00 | 161.13K |
| 2026-06-23 | KRW 3,380.00 | -3.29% | KRW 3,495.00 | KRW 3,550.00 | KRW 3,355.00 | 305.67K |
| 2026-06-22 | KRW 3,495.00 | -2.51% | KRW 3,585.00 | KRW 3,585.00 | KRW 3,470.00 | 217.51K |
| 2026-06-19 | KRW 3,585.00 | +1.99% | KRW 3,505.00 | KRW 3,680.00 | KRW 3,460.00 | 528.67K |
| 2026-06-18 | KRW 3,515.00 | +1.44% | KRW 3,470.00 | KRW 3,545.00 | KRW 3,450.00 | 1.63M |
| 2026-06-17 | KRW 3,465.00 | +2.51% | KRW 3,385.00 | KRW 3,490.00 | KRW 3,355.00 | 1.64M |
| 2026-06-16 | KRW 3,380.00 | +0.30% | KRW 3,370.00 | KRW 3,410.00 | KRW 3,265.00 | 1.36M |
| 2026-06-15 | KRW 3,370.00 | -5.87% | KRW 3,580.00 | KRW 3,705.00 | KRW 3,355.00 | 1.46M |
| 2026-06-12 | KRW 3,580.00 | -3.24% | KRW 3,825.00 | KRW 3,855.00 | KRW 3,455.00 | 1.51M |
| 2026-06-11 | KRW 3,700.00 | -6.33% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,610.00 | 1.57M |
| 2026-06-10 | KRW 3,950.00 | +1.02% | KRW 3,890.00 | KRW 4,130.00 | KRW 3,815.00 | 441.00K |
| 2026-06-09 | KRW 3,910.00 | +2.76% | KRW 3,855.00 | KRW 3,985.00 | KRW 3,805.00 | 63.31K |
| 2026-06-08 | KRW 3,805.00 | -2.56% | KRW 3,950.00 | KRW 3,985.00 | KRW 3,710.00 | 51.80K |
| 2026-06-05 | KRW 3,905.00 | +2.76% | KRW 3,825.00 | KRW 3,930.00 | KRW 3,760.00 | 46.12K |
| 2026-06-04 | KRW 3,800.00 | +3.40% | KRW 3,750.00 | KRW 3,880.00 | KRW 3,680.00 | 100.08K |
| 2026-06-02 | KRW 3,675.00 | -3.80% | KRW 3,900.00 | KRW 3,980.00 | KRW 3,550.00 | 346.72K |
| 2026-06-01 | KRW 3,820.00 | -6.83% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,790.00 | 273.27K |
| 2026-05-29 | KRW 4,100.00 | -1.91% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,060.00 | 51.52K |
| 2026-05-28 | KRW 4,180.00 | -4.57% | KRW 4,445.00 | KRW 4,445.00 | KRW 4,085.00 | 323.83K |
| 2026-05-27 | KRW 4,380.00 | +0.11% | KRW 4,445.00 | KRW 4,445.00 | KRW 4,295.00 | 54.22K |
| 2026-05-26 | KRW 4,375.00 | +0.11% | KRW 4,440.00 | KRW 4,440.00 | KRW 4,230.00 | 251.50K |
| 2026-05-22 | KRW 4,370.00 | +2.82% | KRW 4,255.00 | KRW 4,400.00 | KRW 4,150.00 | 74.53K |