KOREIT (KRX:034830)
South Korea · Delayed Price · Currency is KRW 1,133.00
-21.00 (-1.82%)
Sep 23, 2026, 3:30 PM KST
KOREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,155.00 | 1,155.00 | 1,128.00 | 1,133.00 | 1,133.00 | -1.82% | 355,162 |
| Sep 22, 2026 | 1,164.00 | 1,167.00 | 1,147.00 | 1,154.00 | 1,154.00 | -0.52% | 189,113 |
| Sep 21, 2026 | 1,168.00 | 1,169.00 | 1,155.00 | 1,160.00 | 1,160.00 | -0.60% | 148,662 |
| Sep 18, 2026 | 1,173.00 | 1,185.00 | 1,161.00 | 1,167.00 | 1,167.00 | -0.85% | 217,291 |
| Sep 17, 2026 | 1,180.00 | 1,193.00 | 1,166.00 | 1,177.00 | 1,177.00 | -0.08% | 246,318 |
| Sep 16, 2026 | 1,186.00 | 1,186.00 | 1,167.00 | 1,178.00 | 1,178.00 | -0.51% | 136,256 |
| Sep 15, 2026 | 1,182.00 | 1,189.00 | 1,177.00 | 1,184.00 | 1,184.00 | -0.17% | 144,789 |
| Sep 14, 2026 | 1,196.00 | 1,197.00 | 1,177.00 | 1,186.00 | 1,186.00 | -1.08% | 184,173 |
| Sep 11, 2026 | 1,196.00 | 1,199.00 | 1,181.00 | 1,199.00 | 1,199.00 | 0.08% | 156,117 |
| Sep 10, 2026 | 1,172.00 | 1,198.00 | 1,161.00 | 1,198.00 | 1,198.00 | 2.22% | 215,608 |
| Sep 9, 2026 | 1,199.00 | 1,199.00 | 1,113.00 | 1,172.00 | 1,172.00 | -2.33% | 416,416 |
| Sep 8, 2026 | 1,195.00 | 1,203.00 | 1,189.00 | 1,200.00 | 1,200.00 | 0.50% | 240,762 |
| Sep 7, 2026 | 1,177.00 | 1,196.00 | 1,175.00 | 1,194.00 | 1,194.00 | 0.84% | 255,594 |
| Sep 4, 2026 | 1,156.00 | 1,185.00 | 1,156.00 | 1,184.00 | 1,184.00 | 2.51% | 230,611 |
| Sep 3, 2026 | 1,158.00 | 1,165.00 | 1,144.00 | 1,155.00 | 1,155.00 | -0.35% | 250,684 |
| Sep 2, 2026 | 1,177.00 | 1,177.00 | 1,144.00 | 1,159.00 | 1,159.00 | -1.78% | 314,584 |
| Sep 1, 2026 | 1,169.00 | 1,180.00 | 1,159.00 | 1,180.00 | 1,180.00 | 1.37% | 364,404 |
| Aug 31, 2026 | 1,169.00 | 1,177.00 | 1,149.00 | 1,164.00 | 1,164.00 | -0.51% | 349,453 |
| Aug 28, 2026 | 1,168.00 | 1,173.00 | 1,157.00 | 1,170.00 | 1,170.00 | -0.17% | 355,775 |
| Aug 27, 2026 | 1,180.00 | 1,181.00 | 1,156.00 | 1,172.00 | 1,172.00 | - | 232,694 |
| Aug 26, 2026 | 1,156.00 | 1,176.00 | 1,145.00 | 1,172.00 | 1,172.00 | 1.38% | 269,765 |
| Aug 25, 2026 | 1,125.00 | 1,167.00 | 1,117.00 | 1,156.00 | 1,156.00 | 2.76% | 302,229 |
| Aug 24, 2026 | 1,118.00 | 1,129.00 | 1,103.00 | 1,125.00 | 1,125.00 | 1.17% | 137,747 |
| Aug 21, 2026 | 1,118.00 | 1,122.00 | 1,099.00 | 1,112.00 | 1,112.00 | -0.54% | 432,860 |
| Aug 20, 2026 | 1,133.00 | 1,138.00 | 1,115.00 | 1,118.00 | 1,118.00 | -0.09% | 289,501 |
| Aug 19, 2026 | 1,130.00 | 1,138.00 | 1,112.00 | 1,119.00 | 1,119.00 | -1.67% | 362,733 |
| Aug 18, 2026 | 1,161.00 | 1,161.00 | 1,127.00 | 1,138.00 | 1,138.00 | -2.15% | 378,484 |
| Aug 14, 2026 | 1,124.00 | 1,163.00 | 1,121.00 | 1,163.00 | 1,163.00 | 3.93% | 335,197 |
| Aug 13, 2026 | 1,140.00 | 1,146.00 | 1,113.00 | 1,119.00 | 1,119.00 | -2.19% | 495,574 |
| Aug 12, 2026 | 1,159.00 | 1,162.00 | 1,134.00 | 1,144.00 | 1,144.00 | -1.38% | 506,492 |
| Aug 11, 2026 | 1,151.00 | 1,163.00 | 1,147.00 | 1,160.00 | 1,160.00 | 0.78% | 224,141 |
| Aug 10, 2026 | 1,133.00 | 1,152.00 | 1,128.00 | 1,151.00 | 1,151.00 | 1.59% | 277,829 |
| Aug 7, 2026 | 1,119.00 | 1,133.00 | 1,116.00 | 1,133.00 | 1,133.00 | 1.25% | 194,538 |
| Aug 6, 2026 | 1,120.00 | 1,120.00 | 1,104.00 | 1,119.00 | 1,119.00 | 0.27% | 197,450 |
| Aug 5, 2026 | 1,133.00 | 1,147.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.62% | 585,227 |
| Aug 4, 2026 | 1,106.00 | 1,128.00 | 1,105.00 | 1,123.00 | 1,123.00 | 1.54% | 293,163 |
| Aug 3, 2026 | 1,108.00 | 1,123.00 | 1,104.00 | 1,106.00 | 1,106.00 | 0.09% | 242,159 |
| Jul 31, 2026 | 1,085.00 | 1,113.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1.94% | 167,149 |
| Jul 30, 2026 | 1,073.00 | 1,116.00 | 1,073.00 | 1,084.00 | 1,084.00 | 0.28% | 341,798 |
| Jul 29, 2026 | 1,108.00 | 1,122.00 | 1,060.00 | 1,081.00 | 1,081.00 | -2.44% | 745,789 |
| Jul 28, 2026 | 1,129.00 | 1,133.00 | 1,098.00 | 1,108.00 | 1,108.00 | -2.21% | 255,801 |
| Jul 27, 2026 | 1,134.00 | 1,158.00 | 1,128.00 | 1,133.00 | 1,133.00 | - | 247,969 |
| Jul 24, 2026 | 1,112.00 | 1,155.00 | 1,112.00 | 1,133.00 | 1,133.00 | 0.44% | 173,246 |
| Jul 23, 2026 | 1,110.00 | 1,142.00 | 1,106.00 | 1,128.00 | 1,128.00 | 1.62% | 198,569 |
| Jul 22, 2026 | 1,099.00 | 1,115.00 | 1,091.00 | 1,110.00 | 1,110.00 | 1.74% | 160,992 |
| Jul 21, 2026 | 1,085.00 | 1,103.00 | 1,082.00 | 1,091.00 | 1,091.00 | 0.28% | 160,948 |
| Jul 20, 2026 | 1,119.00 | 1,119.00 | 1,082.00 | 1,088.00 | 1,088.00 | -3.63% | 389,059 |
| Jul 16, 2026 | 1,118.00 | 1,132.00 | 1,104.00 | 1,129.00 | 1,129.00 | 1.07% | 206,354 |
| Jul 15, 2026 | 1,121.00 | 1,140.00 | 1,115.00 | 1,117.00 | 1,117.00 | -0.36% | 268,178 |
| Jul 14, 2026 | 1,113.00 | 1,129.00 | 1,108.00 | 1,121.00 | 1,121.00 | 0.72% | 203,694 |