E Kocref Cr-Reit (088260.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 4,650.00 | 4,750.00 | 4,650.00 | 4,700.00 | 4,700.00 | 222,068 |
| May 03, 2024 | 4,690.00 | 4,690.00 | 4,605.00 | 4,625.00 | 4,625.00 | 113,034 |
| May 02, 2024 | 4,615.00 | 4,680.00 | 4,575.00 | 4,680.00 | 4,680.00 | 149,346 |
| Apr 30, 2024 | 4,695.00 | 4,695.00 | 4,615.00 | 4,615.00 | 4,615.00 | 102,874 |
| Apr 29, 2024 | 4,700.00 | 4,700.00 | 4,635.00 | 4,670.00 | 4,670.00 | 97,899 |
| Apr 26, 2024 | 4,740.00 | 4,745.00 | 4,675.00 | 4,695.00 | 4,695.00 | 115,306 |
| Apr 25, 2024 | 4,760.00 | 4,760.00 | 4,680.00 | 4,740.00 | 4,740.00 | 93,545 |
| Apr 24, 2024 | 4,780.00 | 4,780.00 | 4,700.00 | 4,740.00 | 4,740.00 | 104,067 |
| Apr 23, 2024 | 4,800.00 | 4,800.00 | 4,720.00 | 4,755.00 | 4,755.00 | 111,312 |
| Apr 22, 2024 | 4,760.00 | 4,785.00 | 4,745.00 | 4,785.00 | 4,785.00 | 87,766 |
| Apr 19, 2024 | 4,780.00 | 4,795.00 | 4,730.00 | 4,780.00 | 4,780.00 | 91,985 |
| Apr 18, 2024 | 4,830.00 | 4,830.00 | 4,760.00 | 4,780.00 | 4,780.00 | 137,357 |
| Apr 17, 2024 | 4,810.00 | 4,870.00 | 4,800.00 | 4,840.00 | 4,840.00 | 87,426 |
| Apr 16, 2024 | 4,890.00 | 4,890.00 | 4,800.00 | 4,810.00 | 4,810.00 | 91,132 |
| Apr 15, 2024 | 4,895.00 | 4,895.00 | 4,845.00 | 4,870.00 | 4,870.00 | 66,045 |
| Apr 12, 2024 | 4,890.00 | 4,890.00 | 4,860.00 | 4,885.00 | 4,885.00 | 68,843 |
| Apr 11, 2024 | 4,855.00 | 4,910.00 | 4,840.00 | 4,860.00 | 4,860.00 | 37,197 |
| Apr 09, 2024 | 4,855.00 | 4,890.00 | 4,855.00 | 4,860.00 | 4,860.00 | 81,365 |
| Apr 08, 2024 | 4,930.00 | 4,940.00 | 4,850.00 | 4,870.00 | 4,870.00 | 88,179 |
| Apr 05, 2024 | 4,975.00 | 4,975.00 | 4,900.00 | 4,905.00 | 4,905.00 | 112,486 |
| Apr 04, 2024 | 4,950.00 | 4,985.00 | 4,920.00 | 4,970.00 | 4,970.00 | 119,304 |
| Apr 03, 2024 | 4,990.00 | 4,990.00 | 4,910.00 | 4,950.00 | 4,950.00 | 126,446 |
| Apr 02, 2024 | 5,000.00 | 5,000.00 | 4,955.00 | 4,965.00 | 4,965.00 | 58,908 |
| Apr 01, 2024 | 5,010.00 | 5,020.00 | 4,950.00 | 4,980.00 | 4,980.00 | 100,484 |
| Mar 29, 2024 | 4,935.00 | 5,020.00 | 4,935.00 | 5,000.00 | 5,000.00 | 103,139 |
| Mar 28, 2024 | 4,895.00 | 4,970.00 | 4,895.00 | 4,970.00 | 4,970.00 | 81,184 |
| Mar 27, 2024 | 4,970.00 | 4,970.00 | 4,890.00 | 4,895.00 | 4,895.00 | 88,574 |
| Mar 26, 2024 | 4,960.00 | 4,975.00 | 4,915.00 | 4,950.00 | 4,950.00 | 100,605 |
| Mar 25, 2024 | 4,925.00 | 4,960.00 | 4,900.00 | 4,960.00 | 4,960.00 | 94,571 |
| Mar 22, 2024 | 4,935.00 | 4,935.00 | 4,895.00 | 4,925.00 | 4,925.00 | 79,300 |
| Mar 21, 2024 | 4,905.00 | 4,935.00 | 4,880.00 | 4,935.00 | 4,935.00 | 51,901 |
| Mar 20, 2024 | 4,845.00 | 4,895.00 | 4,845.00 | 4,895.00 | 4,895.00 | 39,391 |
| Mar 19, 2024 | 4,900.00 | 4,900.00 | 4,820.00 | 4,845.00 | 4,845.00 | 69,823 |
| Mar 18, 2024 | 4,920.00 | 4,920.00 | 4,860.00 | 4,865.00 | 4,865.00 | 43,379 |
| Mar 15, 2024 | 4,920.00 | 4,920.00 | 4,885.00 | 4,890.00 | 4,890.00 | 48,466 |
| Mar 14, 2024 | 4,925.00 | 4,925.00 | 4,885.00 | 4,920.00 | 4,920.00 | 91,252 |
| Mar 13, 2024 | 4,935.00 | 4,935.00 | 4,880.00 | 4,895.00 | 4,895.00 | 66,013 |
| Mar 12, 2024 | 4,940.00 | 4,940.00 | 4,885.00 | 4,905.00 | 4,905.00 | 65,556 |
| Mar 11, 2024 | 4,940.00 | 4,970.00 | 4,890.00 | 4,905.00 | 4,905.00 | 81,960 |
| Mar 08, 2024 | 4,945.00 | 4,960.00 | 4,900.00 | 4,910.00 | 4,910.00 | 73,063 |
| Mar 07, 2024 | 4,965.00 | 5,090.00 | 4,915.00 | 4,955.00 | 4,955.00 | 156,632 |
| Mar 06, 2024 | 4,900.00 | 5,020.00 | 4,900.00 | 4,965.00 | 4,965.00 | 204,344 |
| Mar 05, 2024 | 4,915.00 | 4,915.00 | 4,885.00 | 4,915.00 | 4,915.00 | 69,629 |
| Mar 04, 2024 | 4,920.00 | 4,940.00 | 4,890.00 | 4,915.00 | 4,915.00 | 69,918 |
| Feb 29, 2024 | 4,890.00 | 4,925.00 | 4,870.00 | 4,920.00 | 4,920.00 | 32,028 |
| Feb 28, 2024 | 4,870.00 | 4,890.00 | 4,865.00 | 4,885.00 | 4,885.00 | 32,854 |
| Feb 27, 2024 | 4,865.00 | 4,890.00 | 4,830.00 | 4,880.00 | 4,880.00 | 28,161 |
| Feb 26, 2024 | 4,890.00 | 4,900.00 | 4,830.00 | 4,860.00 | 4,860.00 | 23,453 |
| Feb 23, 2024 | 4,865.00 | 4,870.00 | 4,825.00 | 4,840.00 | 4,840.00 | 35,036 |
| Feb 22, 2024 | 4,835.00 | 4,850.00 | 4,830.00 | 4,840.00 | 4,840.00 | 15,118 |
| Feb 21, 2024 | 4,855.00 | 4,855.00 | 4,830.00 | 4,835.00 | 4,835.00 | 15,195 |
| Feb 20, 2024 | 4,860.00 | 4,860.00 | 4,815.00 | 4,850.00 | 4,850.00 | 47,425 |
| Feb 19, 2024 | 4,860.00 | 4,880.00 | 4,830.00 | 4,845.00 | 4,845.00 | 30,719 |
| Feb 16, 2024 | 4,900.00 | 4,900.00 | 4,850.00 | 4,860.00 | 4,860.00 | 38,989 |
| Feb 15, 2024 | 4,900.00 | 4,915.00 | 4,855.00 | 4,890.00 | 4,890.00 | 45,580 |
| Feb 14, 2024 | 4,890.00 | 4,890.00 | 4,850.00 | 4,875.00 | 4,875.00 | 17,962 |
| Feb 13, 2024 | 4,895.00 | 4,895.00 | 4,845.00 | 4,895.00 | 4,895.00 | 36,348 |
| Feb 08, 2024 | 4,890.00 | 4,895.00 | 4,845.00 | 4,850.00 | 4,850.00 | 37,632 |
| Feb 07, 2024 | 4,905.00 | 4,910.00 | 4,620.00 | 4,865.00 | 4,865.00 | 54,298 |
| Feb 06, 2024 | 4,905.00 | 4,910.00 | 4,855.00 | 4,885.00 | 4,885.00 | 37,493 |
| Feb 05, 2024 | 4,930.00 | 4,930.00 | 4,855.00 | 4,895.00 | 4,895.00 | 42,674 |
| Feb 02, 2024 | 4,885.00 | 4,940.00 | 4,820.00 | 4,905.00 | 4,905.00 | 58,982 |
| Feb 01, 2024 | 4,850.00 | 4,880.00 | 4,845.00 | 4,875.00 | 4,875.00 | 39,029 |
| Jan 31, 2024 | 4,870.00 | 4,875.00 | 4,800.00 | 4,875.00 | 4,875.00 | 17,747 |
| Jan 30, 2024 | 4,850.00 | 4,880.00 | 4,820.00 | 4,880.00 | 4,880.00 | 47,205 |
| Jan 29, 2024 | 4,850.00 | 4,880.00 | 4,805.00 | 4,850.00 | 4,850.00 | 40,961 |
| Jan 26, 2024 | 4,805.00 | 4,870.00 | 4,805.00 | 4,845.00 | 4,845.00 | 29,700 |
| Jan 25, 2024 | 4,830.00 | 4,830.00 | 4,810.00 | 4,820.00 | 4,820.00 | 16,239 |
| Jan 24, 2024 | 4,845.00 | 4,845.00 | 4,795.00 | 4,830.00 | 4,830.00 | 31,274 |
| Jan 23, 2024 | 4,810.00 | 4,840.00 | 4,780.00 | 4,790.00 | 4,790.00 | 30,357 |
| Jan 22, 2024 | 4,820.00 | 4,830.00 | 4,800.00 | 4,810.00 | 4,810.00 | 36,862 |
| Jan 19, 2024 | 4,820.00 | 4,880.00 | 4,820.00 | 4,840.00 | 4,840.00 | 38,269 |
| Jan 18, 2024 | 4,885.00 | 4,885.00 | 4,820.00 | 4,835.00 | 4,835.00 | 22,529 |
| Jan 17, 2024 | 4,880.00 | 4,880.00 | 4,835.00 | 4,840.00 | 4,840.00 | 27,166 |
| Jan 16, 2024 | 4,840.00 | 4,895.00 | 4,840.00 | 4,880.00 | 4,880.00 | 23,382 |
| Jan 15, 2024 | 4,840.00 | 4,935.00 | 4,840.00 | 4,865.00 | 4,865.00 | 4,021 |
| Jan 12, 2024 | 4,860.00 | 4,895.00 | 4,835.00 | 4,860.00 | 4,860.00 | 39,745 |
| Jan 11, 2024 | 4,890.00 | 4,890.00 | 4,855.00 | 4,865.00 | 4,865.00 | 34,535 |
| Jan 10, 2024 | 4,880.00 | 4,890.00 | 4,870.00 | 4,890.00 | 4,890.00 | 25,389 |
| Jan 09, 2024 | 4,905.00 | 4,910.00 | 4,870.00 | 4,900.00 | 4,900.00 | 34,806 |
| Jan 08, 2024 | 4,905.00 | 4,910.00 | 4,885.00 | 4,900.00 | 4,900.00 | 33,495 |
| Jan 05, 2024 | 4,890.00 | 4,940.00 | 4,885.00 | 4,900.00 | 4,900.00 | 38,331 |
| Jan 04, 2024 | 4,930.00 | 4,945.00 | 4,915.00 | 4,935.00 | 4,935.00 | 38,909 |
| Jan 03, 2024 | 4,925.00 | 4,935.00 | 4,895.00 | 4,930.00 | 4,930.00 | 43,791 |
| Jan 02, 2024 | 4,855.00 | 4,945.00 | 4,840.00 | 4,925.00 | 4,925.00 | 50,314 |
| Dec 28, 2023 | 4,875.00 | 4,875.00 | 4,810.00 | 4,855.00 | 4,855.00 | 42,678 |
| Dec 27, 2023 | 4,825.00 | 4,895.00 | 4,825.00 | 4,855.00 | 4,855.00 | 86,050 |
| Dec 26, 2023 | 5,000.00 | 5,010.00 | 4,965.00 | 4,995.00 | 4,995.00 | 98,415 |
| Dec 22, 2023 | 4,995.00 | 5,000.00 | 4,975.00 | 5,000.00 | 5,000.00 | 21,658 |
| Dec 21, 2023 | 4,965.00 | 5,000.00 | 4,935.00 | 5,000.00 | 5,000.00 | 32,497 |
| Dec 20, 2023 | 5,030.00 | 5,030.00 | 4,895.00 | 4,965.00 | 4,965.00 | 125,569 |
| Dec 19, 2023 | 5,040.00 | 5,040.00 | 4,960.00 | 4,990.00 | 4,990.00 | 66,307 |
| Dec 18, 2023 | 5,070.00 | 5,080.00 | 4,955.00 | 4,980.00 | 4,980.00 | 83,833 |
| Dec 15, 2023 | 5,120.00 | 5,120.00 | 5,020.00 | 5,040.00 | 5,040.00 | 81,415 |
| Dec 14, 2023 | 5,070.00 | 5,120.00 | 5,050.00 | 5,100.00 | 5,100.00 | 75,554 |
| Dec 13, 2023 | 5,070.00 | 5,080.00 | 5,040.00 | 5,050.00 | 5,050.00 | 16,455 |
| Dec 12, 2023 | 5,080.00 | 5,080.00 | 5,050.00 | 5,050.00 | 5,050.00 | 24,887 |
| Dec 11, 2023 | 5,080.00 | 5,080.00 | 5,050.00 | 5,080.00 | 5,080.00 | 20,324 |
| Dec 08, 2023 | 5,080.00 | 5,090.00 | 5,020.00 | 5,060.00 | 5,060.00 | 32,335 |
| Dec 07, 2023 | 5,100.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 41,319 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.