KOREIT (KRX:034830)
South Korea · Delayed Price · Currency is KRW 1,278.00
+33.00 (2.65%)
Jun 16, 2026, 3:30 PM KST
KOREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,246.00 | 1,283.00 | 1,246.00 | 1,268.00 | - | 1.85% | 225,395 |
| Jun 15, 2026 | 1,262.00 | 1,270.00 | 1,242.00 | 1,245.00 | 1,245.00 | -0.48% | 503,289 |
| Jun 12, 2026 | 1,210.00 | 1,276.00 | 1,208.00 | 1,251.00 | 1,251.00 | 3.39% | 618,768 |
| Jun 11, 2026 | 1,188.00 | 1,216.00 | 1,165.00 | 1,210.00 | 1,210.00 | 1.94% | 632,476 |
| Jun 10, 2026 | 1,173.00 | 1,195.00 | 1,161.00 | 1,187.00 | 1,187.00 | 1.19% | 501,293 |
| Jun 9, 2026 | 1,110.00 | 1,181.00 | 1,110.00 | 1,173.00 | 1,173.00 | 5.87% | 785,903 |
| Jun 8, 2026 | 1,148.00 | 1,148.00 | 1,108.00 | 1,108.00 | 1,108.00 | -5.22% | 636,183 |
| Jun 5, 2026 | 1,172.00 | 1,196.00 | 1,142.00 | 1,169.00 | 1,169.00 | -0.26% | 638,339 |
| Jun 4, 2026 | 1,187.00 | 1,460.00 | 1,115.00 | 1,172.00 | 1,172.00 | 1.12% | 3,691,595 |
| Jun 2, 2026 | 1,198.00 | 1,198.00 | 1,118.00 | 1,159.00 | 1,159.00 | -3.42% | 995,342 |
| Jun 1, 2026 | 1,230.00 | 1,231.00 | 1,188.00 | 1,200.00 | 1,200.00 | -2.52% | 933,159 |
| May 29, 2026 | 1,292.00 | 1,310.00 | 1,220.00 | 1,231.00 | 1,231.00 | -4.72% | 1,148,644 |
| May 28, 2026 | 1,308.00 | 1,319.00 | 1,265.00 | 1,292.00 | 1,292.00 | -1.22% | 741,130 |
| May 27, 2026 | 1,361.00 | 1,368.00 | 1,290.00 | 1,308.00 | 1,308.00 | -3.89% | 1,393,440 |
| May 26, 2026 | 1,408.00 | 1,417.00 | 1,325.00 | 1,361.00 | 1,361.00 | -3.54% | 2,023,840 |
| May 22, 2026 | 1,396.00 | 1,428.00 | 1,395.00 | 1,411.00 | 1,411.00 | 1.15% | 410,239 |
| May 21, 2026 | 1,413.00 | 1,441.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.78% | 715,193 |
| May 20, 2026 | 1,420.00 | 1,428.00 | 1,384.00 | 1,406.00 | 1,406.00 | -1.40% | 501,341 |
| May 19, 2026 | 1,450.00 | 1,450.00 | 1,414.00 | 1,426.00 | 1,426.00 | -0.97% | 625,244 |
| May 18, 2026 | 1,535.00 | 1,535.00 | 1,430.00 | 1,440.00 | 1,440.00 | -6.19% | 891,702 |
| May 15, 2026 | 1,515.00 | 1,583.00 | 1,498.00 | 1,535.00 | 1,535.00 | 1.32% | 1,194,904 |
| May 14, 2026 | 1,450.00 | 1,525.00 | 1,440.00 | 1,515.00 | 1,515.00 | 4.48% | 762,351 |
| May 13, 2026 | 1,481.00 | 1,495.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.09% | 607,959 |
| May 12, 2026 | 1,523.00 | 1,525.00 | 1,470.00 | 1,481.00 | 1,481.00 | -2.69% | 823,021 |
| May 11, 2026 | 1,545.00 | 1,567.00 | 1,522.00 | 1,522.00 | 1,522.00 | -1.49% | 1,053,014 |
| May 8, 2026 | 1,544.00 | 1,550.00 | 1,513.00 | 1,545.00 | 1,545.00 | 0.06% | 780,321 |
| May 7, 2026 | 1,560.00 | 1,560.00 | 1,535.00 | 1,544.00 | 1,544.00 | -1.03% | 580,225 |
| May 6, 2026 | 1,586.00 | 1,587.00 | 1,547.00 | 1,560.00 | 1,560.00 | -1.64% | 730,471 |
| May 4, 2026 | 1,597.00 | 1,609.00 | 1,565.00 | 1,586.00 | 1,586.00 | -0.69% | 514,833 |
| Apr 30, 2026 | 1,633.00 | 1,633.00 | 1,576.00 | 1,597.00 | 1,597.00 | -1.90% | 1,092,348 |
| Apr 29, 2026 | 1,627.00 | 1,659.00 | 1,612.00 | 1,628.00 | 1,628.00 | -1.03% | 725,307 |
| Apr 28, 2026 | 1,590.00 | 1,660.00 | 1,590.00 | 1,645.00 | 1,645.00 | 3.46% | 1,463,563 |
| Apr 27, 2026 | 1,594.00 | 1,594.00 | 1,540.00 | 1,590.00 | 1,590.00 | 0.19% | 759,299 |
| Apr 24, 2026 | 1,538.00 | 1,595.00 | 1,538.00 | 1,587.00 | 1,587.00 | 3.25% | 957,781 |
| Apr 23, 2026 | 1,540.00 | 1,559.00 | 1,520.00 | 1,537.00 | 1,537.00 | 0.72% | 721,094 |
| Apr 22, 2026 | 1,552.00 | 1,556.00 | 1,522.00 | 1,526.00 | 1,526.00 | -1.68% | 688,257 |
| Apr 21, 2026 | 1,538.00 | 1,567.00 | 1,538.00 | 1,552.00 | 1,552.00 | 0.58% | 650,542 |
| Apr 20, 2026 | 1,549.00 | 1,551.00 | 1,531.00 | 1,543.00 | 1,543.00 | -0.39% | 603,542 |
| Apr 17, 2026 | 1,566.00 | 1,567.00 | 1,531.00 | 1,549.00 | 1,549.00 | -0.13% | 393,991 |
| Apr 16, 2026 | 1,542.00 | 1,563.00 | 1,532.00 | 1,551.00 | 1,551.00 | 0.58% | 638,714 |
| Apr 15, 2026 | 1,555.00 | 1,574.00 | 1,525.00 | 1,542.00 | 1,542.00 | 0.13% | 766,947 |
| Apr 14, 2026 | 1,509.00 | 1,547.00 | 1,492.00 | 1,540.00 | 1,540.00 | 3.22% | 983,010 |
| Apr 13, 2026 | 1,503.00 | 1,518.00 | 1,490.00 | 1,492.00 | 1,492.00 | -2.16% | 1,009,646 |
| Apr 10, 2026 | 1,510.00 | 1,538.00 | 1,503.00 | 1,525.00 | 1,525.00 | 1.60% | 554,308 |
| Apr 9, 2026 | 1,531.00 | 1,539.00 | 1,495.00 | 1,501.00 | 1,501.00 | -1.90% | 547,692 |
| Apr 8, 2026 | 1,504.00 | 1,533.00 | 1,504.00 | 1,530.00 | 1,530.00 | 2.96% | 726,221 |
| Apr 7, 2026 | 1,531.00 | 1,560.00 | 1,462.00 | 1,486.00 | 1,486.00 | -2.81% | 1,081,655 |
| Apr 6, 2026 | 1,531.00 | 1,555.00 | 1,510.00 | 1,529.00 | 1,529.00 | - | 579,141 |
| Apr 3, 2026 | 1,554.00 | 1,580.00 | 1,520.00 | 1,529.00 | 1,529.00 | -0.65% | 677,483 |
| Apr 2, 2026 | 1,620.00 | 1,650.00 | 1,521.00 | 1,539.00 | 1,539.00 | -5.00% | 1,677,581 |