KOREIT (KRX:034830)
South Korea · Delayed Price · Currency is KRW 1,514.00
-28.00 (-1.82%)
Mar 4, 2026, 9:10 AM KST
KOREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,560.00 | 1,641.00 | 1,534.00 | 1,542.00 | 1,542.00 | -4.16% | 3,599,761 |
| Feb 27, 2026 | 1,671.00 | 1,675.00 | 1,602.00 | 1,609.00 | 1,609.00 | -4.00% | 3,840,987 |
| Feb 26, 2026 | 1,695.00 | 1,695.00 | 1,621.00 | 1,676.00 | 1,676.00 | -1.30% | 5,390,123 |
| Feb 25, 2026 | 1,716.00 | 1,778.00 | 1,687.00 | 1,698.00 | 1,698.00 | -1.05% | 12,321,800 |
| Feb 24, 2026 | 1,475.00 | 1,878.00 | 1,468.00 | 1,716.00 | 1,716.00 | 16.81% | 43,798,290 |
| Feb 23, 2026 | 1,461.00 | 1,471.00 | 1,425.00 | 1,469.00 | 1,469.00 | 0.82% | 1,669,117 |
| Feb 20, 2026 | 1,415.00 | 1,460.00 | 1,392.00 | 1,457.00 | 1,457.00 | 3.33% | 2,193,526 |
| Feb 19, 2026 | 1,378.00 | 1,417.00 | 1,378.00 | 1,410.00 | 1,410.00 | 2.47% | 1,119,081 |
| Feb 13, 2026 | 1,339.00 | 1,390.00 | 1,327.00 | 1,376.00 | 1,376.00 | 2.53% | 1,479,556 |
| Feb 12, 2026 | 1,324.00 | 1,354.00 | 1,324.00 | 1,342.00 | 1,342.00 | 1.36% | 1,202,206 |
| Feb 11, 2026 | 1,296.00 | 1,327.00 | 1,283.00 | 1,324.00 | 1,324.00 | 2.16% | 908,194 |
| Feb 10, 2026 | 1,253.00 | 1,299.00 | 1,253.00 | 1,296.00 | 1,296.00 | 3.43% | 842,352 |
| Feb 9, 2026 | 1,237.00 | 1,261.00 | 1,235.00 | 1,253.00 | 1,253.00 | 1.54% | 731,566 |
| Feb 6, 2026 | 1,246.00 | 1,248.00 | 1,212.00 | 1,234.00 | 1,234.00 | -1.12% | 519,900 |
| Feb 5, 2026 | 1,239.00 | 1,250.00 | 1,225.00 | 1,248.00 | 1,248.00 | 0.65% | 634,740 |
| Feb 4, 2026 | 1,218.00 | 1,241.00 | 1,211.00 | 1,240.00 | 1,240.00 | 1.89% | 824,754 |
| Feb 3, 2026 | 1,203.00 | 1,218.00 | 1,200.00 | 1,217.00 | 1,217.00 | 1.59% | 377,085 |
| Feb 2, 2026 | 1,218.00 | 1,218.00 | 1,195.00 | 1,198.00 | 1,198.00 | -1.72% | 538,330 |
| Jan 30, 2026 | 1,202.00 | 1,233.00 | 1,200.00 | 1,219.00 | 1,219.00 | 0.66% | 582,846 |
| Jan 29, 2026 | 1,197.00 | 1,213.00 | 1,188.00 | 1,211.00 | 1,211.00 | 0.92% | 714,729 |
| Jan 28, 2026 | 1,207.00 | 1,214.00 | 1,199.00 | 1,200.00 | 1,200.00 | -0.83% | 657,419 |
| Jan 27, 2026 | 1,210.00 | 1,214.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.33% | 318,004 |
| Jan 26, 2026 | 1,213.00 | 1,225.00 | 1,210.00 | 1,214.00 | 1,214.00 | 0.08% | 301,892 |
| Jan 23, 2026 | 1,198.00 | 1,217.00 | 1,197.00 | 1,213.00 | 1,213.00 | 1.34% | 252,677 |
| Jan 22, 2026 | 1,194.00 | 1,218.00 | 1,194.00 | 1,197.00 | 1,197.00 | 0.25% | 301,097 |
| Jan 21, 2026 | 1,215.00 | 1,216.00 | 1,193.00 | 1,194.00 | 1,194.00 | -1.73% | 351,872 |
| Jan 20, 2026 | 1,194.00 | 1,221.00 | 1,193.00 | 1,215.00 | 1,215.00 | 1.59% | 289,909 |
| Jan 19, 2026 | 1,210.00 | 1,217.00 | 1,193.00 | 1,196.00 | 1,196.00 | -1.08% | 427,811 |
| Jan 16, 2026 | 1,207.00 | 1,223.00 | 1,197.00 | 1,209.00 | 1,209.00 | 0.58% | 493,909 |
| Jan 15, 2026 | 1,211.00 | 1,213.00 | 1,129.00 | 1,202.00 | 1,202.00 | -0.74% | 614,317 |
| Jan 14, 2026 | 1,198.00 | 1,214.00 | 1,188.00 | 1,211.00 | 1,211.00 | 1.51% | 289,357 |
| Jan 13, 2026 | 1,197.00 | 1,199.00 | 1,186.00 | 1,193.00 | 1,193.00 | -0.25% | 186,148 |
| Jan 12, 2026 | 1,190.00 | 1,204.00 | 1,187.00 | 1,196.00 | 1,196.00 | 0.50% | 300,515 |
| Jan 9, 2026 | 1,183.00 | 1,199.00 | 1,175.00 | 1,190.00 | 1,190.00 | 0.59% | 214,713 |
| Jan 8, 2026 | 1,191.00 | 1,197.00 | 1,181.00 | 1,183.00 | 1,183.00 | -1.00% | 373,660 |
| Jan 7, 2026 | 1,219.00 | 1,219.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.73% | 509,018 |
| Jan 6, 2026 | 1,216.00 | 1,224.00 | 1,205.00 | 1,216.00 | 1,216.00 | - | 307,846 |
| Jan 5, 2026 | 1,227.00 | 1,227.00 | 1,215.00 | 1,216.00 | 1,216.00 | -0.90% | 500,963 |
| Jan 2, 2026 | 1,260.00 | 1,261.00 | 1,223.00 | 1,227.00 | 1,227.00 | -2.54% | 473,765 |
| Dec 30, 2025 | 1,260.00 | 1,276.00 | 1,257.00 | 1,259.00 | 1,259.00 | -1.02% | 392,323 |
| Dec 29, 2025 | 1,290.00 | 1,290.00 | 1,262.00 | 1,272.00 | 1,272.00 | -4.00% | 831,502 |
| Dec 26, 2025 | 1,330.00 | 1,339.00 | 1,323.00 | 1,325.00 | 1,325.00 | - | 571,959 |
| Dec 24, 2025 | 1,323.00 | 1,336.00 | 1,323.00 | 1,325.00 | 1,325.00 | 0.15% | 380,779 |
| Dec 23, 2025 | 1,320.00 | 1,329.00 | 1,319.00 | 1,323.00 | 1,323.00 | 0.08% | 210,968 |
| Dec 22, 2025 | 1,321.00 | 1,338.00 | 1,316.00 | 1,322.00 | 1,322.00 | 0.15% | 150,480 |
| Dec 19, 2025 | 1,311.00 | 1,337.00 | 1,311.00 | 1,320.00 | 1,320.00 | 0.76% | 200,318 |
| Dec 18, 2025 | 1,310.00 | 1,312.00 | 1,295.00 | 1,310.00 | 1,310.00 | -0.15% | 287,611 |
| Dec 17, 2025 | 1,307.00 | 1,322.00 | 1,304.00 | 1,312.00 | 1,312.00 | 0.46% | 366,931 |
| Dec 16, 2025 | 1,338.00 | 1,349.00 | 1,302.00 | 1,306.00 | 1,306.00 | -2.39% | 834,209 |
| Dec 15, 2025 | 1,348.00 | 1,366.00 | 1,335.00 | 1,338.00 | 1,338.00 | -0.74% | 442,582 |