Korea Real Estate Investment Trust Co., Ltd.(KR:034830)
â‚©982.00+6.00 (+0.61%)
KR:034830
Korea Real Estate Investment Trust Co., Ltd. historical prices
â‚©982.00
At close:+6.00 (+0.61%)
Want to see KR:034830 full AI Analyst Report?
Korea Real Estate Investment Trust Co., Ltd. (034830) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 977.00 | 986.00 | 976.00 | 982.00 | 982.00 | +0.61% | 324,440 | 0.96 |
| Nov 10, 2026 | 975.00 | 988.00 | 972.00 | 976.00 | 976.00 | +1.99% | 383,682 | 1.13 |
| Nov 09, 2026 | 964.00 | 986.00 | 959.00 | 978.00 | 978.00 | +2.19% | 475,016 | 1.40 |
| Nov 06, 2026 | 964.00 | 972.00 | 944.00 | 957.00 | 957.00 | -2.05% | 854,239 | 2.59 |
| Nov 05, 2026 | 993.00 | 1,001.00 | 969.00 | 977.00 | 977.00 | -1.21% | 652,354 | 2.01 |
| Nov 04, 2026 | 981.00 | 990.00 | 968.00 | 989.00 | 989.00 | +1.12% | 581,194 | 1.83 |
| Nov 03, 2026 | 1,003.00 | 1,004.00 | 975.00 | 978.00 | 978.00 | -2.69% | 648,840 | 2.09 |
| Nov 02, 2026 | 988.00 | 1,009.00 | 980.00 | 1,005.00 | 1,005.00 | +2.03% | 503,173 | 1.61 |
| Oct 30, 2026 | 996.00 | 996.00 | 978.00 | 985.00 | 985.00 | -0.91% | 546,570 | 1.78 |
| Oct 29, 2026 | 1,007.00 | 1,008.00 | 990.00 | 994.00 | 994.00 | -0.90% | 715,811 | 2.38 |
| Oct 28, 2026 | 1,014.00 | 1,019.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.59% | 570,240 | 1.94 |
| Oct 27, 2026 | 1,012.00 | 1,027.00 | 999.00 | 1,009.00 | 1,009.00 | 0.00% | 451,090 | 1.54 |
| Oct 26, 2026 | 1,017.00 | 1,019.00 | 999.00 | 1,009.00 | 1,009.00 | -0.69% | 399,666 | 1.34 |
| Oct 23, 2026 | 1,037.00 | 1,037.00 | 996.00 | 1,016.00 | 1,016.00 | -2.12% | 828,389 | 2.87 |
| Oct 22, 2026 | 1,045.00 | 1,060.00 | 1,029.00 | 1,038.00 | 1,038.00 | -1.24% | 696,042 | 2.47 |
| Oct 21, 2026 | 1,100.00 | 1,100.00 | 1,047.00 | 1,051.00 | 1,051.00 | -3.58% | 783,878 | 2.89 |
| Oct 20, 2026 | 1,110.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,090.00 | -1.45% | 314,752 | 1.17 |
| Oct 19, 2026 | 1,099.00 | 1,112.00 | 1,081.00 | 1,106.00 | 1,106.00 | +0.27% | 209,366 | 0.78 |
| Oct 16, 2026 | 1,095.00 | 1,122.00 | 1,095.00 | 1,103.00 | 1,103.00 | +0.09% | 336,691 | 1.26 |
| Oct 15, 2026 | 1,110.00 | 1,118.00 | 1,081.00 | 1,102.00 | 1,102.00 | -1.69% | 670,822 | 2.56 |
| Oct 14, 2026 | 1,114.00 | 1,132.00 | 1,114.00 | 1,121.00 | 1,121.00 | +0.90% | 280,105 | 1.09 |
| Oct 13, 2026 | 1,102.00 | 1,117.00 | 1,080.00 | 1,111.00 | 1,111.00 | +0.36% | 673,428 | 2.69 |
| Oct 12, 2026 | 1,117.00 | 1,117.00 | 1,099.00 | 1,107.00 | 1,107.00 | -0.54% | 200,894 | 0.80 |
| Oct 09, 2026 | 1,113.00 | 1,118.00 | 1,106.00 | 1,113.00 | 1,113.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,113.00 | 1,118.00 | 1,106.00 | 1,113.00 | 1,113.00 | -0.45% | 183,853 | 0.71 |
| Oct 07, 2026 | 1,115.00 | 1,125.00 | 1,101.00 | 1,118.00 | 1,118.00 | +0.63% | 294,156 | 1.14 |
| Oct 06, 2026 | 1,124.00 | 1,132.00 | 1,105.00 | 1,111.00 | 1,111.00 | -1.16% | 387,259 | 1.50 |
| Oct 05, 2026 | 1,124.00 | 1,132.00 | 1,116.00 | 1,124.00 | 1,124.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,130.00 | 1,132.00 | 1,116.00 | 1,124.00 | 1,124.00 | +0.36% | 202,263 | 0.76 |
| Oct 01, 2026 | 1,125.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,120.00 | +0.09% | 126,030 | 0.47 |
| Sep 30, 2026 | 1,137.00 | 1,140.00 | 1,118.00 | 1,119.00 | 1,119.00 | -1.50% | 263,794 | 0.95 |
| Sep 29, 2026 | 1,131.00 | 1,138.00 | 1,123.00 | 1,136.00 | 1,136.00 | -0.18% | 182,433 | 0.65 |
| Sep 28, 2026 | 1,135.00 | 1,141.00 | 1,122.00 | 1,138.00 | 1,138.00 | +0.44% | 292,319 | 1.04 |
| Sep 25, 2026 | 1,133.00 | 1,155.00 | 1,128.00 | 1,133.00 | 1,133.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,133.00 | 1,155.00 | 1,128.00 | 1,133.00 | 1,133.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,155.00 | 1,155.00 | 1,128.00 | 1,133.00 | 1,133.00 | -1.82% | 359,249 | 1.17 |
| Sep 22, 2026 | 1,164.00 | 1,167.00 | 1,147.00 | 1,154.00 | 1,154.00 | -0.52% | 193,891 | 0.62 |
| Sep 21, 2026 | 1,168.00 | 1,169.00 | 1,155.00 | 1,160.00 | 1,160.00 | -0.60% | 149,591 | 0.47 |
| Sep 18, 2026 | 1,173.00 | 1,185.00 | 1,161.00 | 1,167.00 | 1,167.00 | -0.85% | 221,041 | 0.68 |
| Sep 17, 2026 | 1,180.00 | 1,193.00 | 1,166.00 | 1,177.00 | 1,177.00 | -0.08% | 247,617 | 0.75 |
| Sep 16, 2026 | 1,186.00 | 1,186.00 | 1,167.00 | 1,178.00 | 1,178.00 | -0.51% | 158,956 | 0.47 |
| Sep 15, 2026 | 1,182.00 | 1,189.00 | 1,177.00 | 1,184.00 | 1,184.00 | -0.17% | 144,789 | 0.43 |
| Sep 14, 2026 | 1,196.00 | 1,197.00 | 1,177.00 | 1,186.00 | 1,186.00 | -1.08% | 184,173 | 0.54 |
| Sep 11, 2026 | 1,196.00 | 1,199.00 | 1,181.00 | 1,199.00 | 1,199.00 | +0.08% | 156,117 | 0.44 |
| Sep 10, 2026 | 1,172.00 | 1,198.00 | 1,161.00 | 1,198.00 | 1,198.00 | +2.22% | 215,608 | 0.60 |
| Sep 09, 2026 | 1,199.00 | 1,199.00 | 1,113.00 | 1,172.00 | 1,172.00 | -2.33% | 416,416 | 1.15 |
| Sep 08, 2026 | 1,195.00 | 1,203.00 | 1,189.00 | 1,200.00 | 1,200.00 | +0.50% | 240,762 | 0.66 |
| Sep 07, 2026 | 1,177.00 | 1,196.00 | 1,175.00 | 1,194.00 | 1,194.00 | +0.84% | 255,594 | 0.69 |
| Sep 04, 2026 | 1,156.00 | 1,185.00 | 1,156.00 | 1,184.00 | 1,184.00 | +2.51% | 230,611 | 0.61 |
| Sep 03, 2026 | 1,158.00 | 1,165.00 | 1,144.00 | 1,155.00 | 1,155.00 | -0.35% | 250,684 | 0.65 |
