KOREIT (KRX:034830)
South Korea · Delayed Price · Currency is KRW 1,382.00
-32.00 (-2.26%)
At close: Oct 2, 2025
KOREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,420.00 | 1,420.00 | 1,376.00 | 1,382.00 | 1,382.00 | -2.26% | 854,138 |
| Oct 1, 2025 | 1,405.00 | 1,433.00 | 1,392.00 | 1,414.00 | 1,414.00 | 0.78% | 1,105,032 |
| Sep 30, 2025 | 1,405.00 | 1,411.00 | 1,398.00 | 1,403.00 | 1,403.00 | -0.50% | 470,139 |
| Sep 29, 2025 | 1,382.00 | 1,415.00 | 1,380.00 | 1,410.00 | 1,410.00 | 2.17% | 956,872 |
| Sep 26, 2025 | 1,398.00 | 1,398.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.36% | 982,924 |
| Sep 25, 2025 | 1,398.00 | 1,430.00 | 1,395.00 | 1,399.00 | 1,399.00 | 0.14% | 480,134 |
| Sep 24, 2025 | 1,395.00 | 1,400.00 | 1,380.00 | 1,397.00 | 1,397.00 | 0.14% | 770,169 |
| Sep 23, 2025 | 1,410.00 | 1,411.00 | 1,387.00 | 1,395.00 | 1,395.00 | -0.99% | 887,209 |
| Sep 22, 2025 | 1,405.00 | 1,413.00 | 1,393.00 | 1,409.00 | 1,409.00 | 0.28% | 526,918 |
| Sep 19, 2025 | 1,416.00 | 1,424.00 | 1,395.00 | 1,405.00 | 1,405.00 | -0.64% | 643,707 |
| Sep 18, 2025 | 1,428.00 | 1,428.00 | 1,400.00 | 1,414.00 | 1,414.00 | -0.84% | 846,988 |
| Sep 17, 2025 | 1,408.00 | 1,438.00 | 1,385.00 | 1,426.00 | 1,426.00 | 1.78% | 1,227,631 |
| Sep 16, 2025 | 1,401.00 | 1,419.00 | 1,373.00 | 1,401.00 | 1,401.00 | - | 944,726 |
| Sep 15, 2025 | 1,387.00 | 1,418.00 | 1,387.00 | 1,401.00 | 1,401.00 | 0.57% | 944,965 |
| Sep 12, 2025 | 1,426.00 | 1,433.00 | 1,382.00 | 1,393.00 | 1,393.00 | -2.18% | 1,749,241 |
| Sep 11, 2025 | 1,429.00 | 1,452.00 | 1,412.00 | 1,424.00 | 1,424.00 | 1.93% | 2,883,357 |
| Sep 10, 2025 | 1,390.00 | 1,420.00 | 1,373.00 | 1,397.00 | 1,397.00 | 0.72% | 1,929,437 |
| Sep 9, 2025 | 1,415.00 | 1,420.00 | 1,378.00 | 1,387.00 | 1,387.00 | -1.35% | 3,078,649 |
| 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 |