KOREIT (KRX:034830)
South Korea · Delayed Price · Currency is KRW 1,397.00
-9.00 (-0.64%)
Last updated: Sep 9, 2025, 12:06 PM KST
KOREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,297.00 | 1,406.00 | 1,297.00 | 1,406.00 | 1,406.00 | 8.57% | 6,479,707 |
| Sep 5, 2025 | 1,270.00 | 1,298.00 | 1,268.00 | 1,295.00 | 1,295.00 | 2.61% | 1,618,915 |
| Sep 4, 2025 | 1,250.00 | 1,265.00 | 1,246.00 | 1,262.00 | 1,262.00 | 1.20% | 362,117 |
| Sep 3, 2025 | 1,256.00 | 1,260.00 | 1,241.00 | 1,247.00 | 1,247.00 | -0.95% | 180,782 |
| Sep 2, 2025 | 1,239.00 | 1,266.00 | 1,238.00 | 1,259.00 | 1,259.00 | 1.61% | 541,325 |
| Sep 1, 2025 | 1,214.00 | 1,265.00 | 1,200.00 | 1,239.00 | 1,239.00 | 2.31% | 775,981 |
| Aug 29, 2025 | 1,214.00 | 1,218.00 | 1,206.00 | 1,211.00 | 1,211.00 | -0.25% | 235,573 |
| Aug 28, 2025 | 1,216.00 | 1,219.00 | 1,206.00 | 1,214.00 | 1,214.00 | 0.25% | 193,442 |
| Aug 27, 2025 | 1,222.00 | 1,222.00 | 1,208.00 | 1,211.00 | 1,211.00 | -0.41% | 193,806 |
| Aug 26, 2025 | 1,217.00 | 1,225.00 | 1,212.00 | 1,216.00 | 1,216.00 | -0.08% | 130,833 |
| Aug 25, 2025 | 1,207.00 | 1,223.00 | 1,205.00 | 1,217.00 | 1,217.00 | 1.25% | 353,635 |
| Aug 22, 2025 | 1,215.00 | 1,220.00 | 1,197.00 | 1,202.00 | 1,202.00 | -0.41% | 298,901 |
| Aug 21, 2025 | 1,207.00 | 1,212.00 | 1,200.00 | 1,207.00 | 1,207.00 | - | 139,586 |
| Aug 20, 2025 | 1,215.00 | 1,220.00 | 1,195.00 | 1,207.00 | 1,207.00 | -1.31% | 296,294 |
| Aug 19, 2025 | 1,213.00 | 1,225.00 | 1,212.00 | 1,223.00 | 1,223.00 | 1.24% | 337,634 |
| Aug 18, 2025 | 1,227.00 | 1,231.00 | 1,207.00 | 1,208.00 | 1,208.00 | -1.47% | 491,860 |
| Aug 14, 2025 | 1,241.00 | 1,247.00 | 1,226.00 | 1,226.00 | 1,226.00 | -1.21% | 232,835 |
| Aug 13, 2025 | 1,259.00 | 1,265.00 | 1,239.00 | 1,241.00 | 1,241.00 | -1.43% | 249,104 |
| Aug 12, 2025 | 1,256.00 | 1,280.00 | 1,256.00 | 1,259.00 | 1,259.00 | 0.40% | 498,307 |
| Aug 11, 2025 | 1,241.00 | 1,258.00 | 1,236.00 | 1,254.00 | 1,254.00 | 0.97% | 462,987 |
| Aug 8, 2025 | 1,247.00 | 1,255.00 | 1,240.00 | 1,242.00 | 1,242.00 | -0.40% | 221,886 |
| Aug 7, 2025 | 1,246.00 | 1,255.00 | 1,242.00 | 1,247.00 | 1,247.00 | -0.16% | 186,124 |
| Aug 6, 2025 | 1,234.00 | 1,251.00 | 1,230.00 | 1,249.00 | 1,249.00 | 1.22% | 244,435 |
| Aug 5, 2025 | 1,229.00 | 1,249.00 | 1,229.00 | 1,234.00 | 1,234.00 | 0.65% | 461,795 |
| Aug 4, 2025 | 1,216.00 | 1,230.00 | 1,208.00 | 1,226.00 | 1,226.00 | 0.82% | 211,330 |
| Aug 1, 2025 | 1,252.00 | 1,252.00 | 1,212.00 | 1,216.00 | 1,216.00 | -3.11% | 589,303 |
| Jul 31, 2025 | 1,240.00 | 1,257.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.21% | 363,240 |
| Jul 30, 2025 | 1,238.00 | 1,248.00 | 1,232.00 | 1,240.00 | 1,240.00 | 0.65% | 414,711 |
| Jul 29, 2025 | 1,229.00 | 1,235.00 | 1,217.00 | 1,232.00 | 1,232.00 | 0.24% | 283,752 |
| Jul 28, 2025 | 1,229.00 | 1,235.00 | 1,213.00 | 1,229.00 | 1,229.00 | - | 514,257 |
| Jul 25, 2025 | 1,224.00 | 1,236.00 | 1,216.00 | 1,229.00 | 1,229.00 | 0.41% | 227,094 |
| Jul 24, 2025 | 1,235.00 | 1,240.00 | 1,217.00 | 1,224.00 | 1,224.00 | -0.89% | 621,814 |
| Jul 23, 2025 | 1,236.00 | 1,243.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.08% | 376,262 |
| Jul 22, 2025 | 1,240.00 | 1,250.00 | 1,233.00 | 1,236.00 | 1,236.00 | -0.32% | 424,310 |
| Jul 21, 2025 | 1,245.00 | 1,258.00 | 1,239.00 | 1,240.00 | 1,240.00 | -0.40% | 398,594 |
| Jul 18, 2025 | 1,275.00 | 1,279.00 | 1,245.00 | 1,245.00 | 1,245.00 | -2.28% | 861,925 |
| Jul 17, 2025 | 1,294.00 | 1,294.00 | 1,268.00 | 1,274.00 | 1,274.00 | -1.55% | 1,199,158 |
| Jul 16, 2025 | 1,310.00 | 1,311.00 | 1,294.00 | 1,294.00 | 1,294.00 | -1.52% | 832,849 |
| Jul 15, 2025 | 1,321.00 | 1,326.00 | 1,308.00 | 1,314.00 | 1,314.00 | -0.45% | 501,714 |
| Jul 14, 2025 | 1,307.00 | 1,327.00 | 1,307.00 | 1,320.00 | 1,320.00 | 0.84% | 1,012,322 |
| Jul 11, 2025 | 1,315.00 | 1,320.00 | 1,300.00 | 1,309.00 | 1,309.00 | -0.46% | 786,926 |
| Jul 10, 2025 | 1,288.00 | 1,360.00 | 1,282.00 | 1,315.00 | 1,315.00 | 2.18% | 4,182,515 |
| Jul 9, 2025 | 1,266.00 | 1,291.00 | 1,258.00 | 1,287.00 | 1,287.00 | 1.90% | 708,911 |
| Jul 8, 2025 | 1,264.00 | 1,275.00 | 1,258.00 | 1,263.00 | 1,263.00 | - | 376,823 |
| Jul 7, 2025 | 1,266.00 | 1,280.00 | 1,260.00 | 1,263.00 | 1,263.00 | -0.16% | 528,963 |
| Jul 4, 2025 | 1,260.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,265.00 | 0.40% | 558,912 |
| Jul 3, 2025 | 1,251.00 | 1,272.00 | 1,248.00 | 1,260.00 | 1,260.00 | 0.72% | 527,160 |
| Jul 2, 2025 | 1,255.00 | 1,258.00 | 1,239.00 | 1,251.00 | 1,251.00 | -0.32% | 316,957 |
| Jul 1, 2025 | 1,224.00 | 1,261.00 | 1,224.00 | 1,255.00 | 1,255.00 | 2.62% | 696,934 |
| Jun 30, 2025 | 1,239.00 | 1,241.00 | 1,213.00 | 1,223.00 | 1,223.00 | -1.29% | 810,208 |