KOREIT (KRX:034830)
South Korea · Delayed Price · Currency is KRW 1,308.00
-53.00 (-3.89%)
May 27, 2026, 3:30 PM KST
KOREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,361.00 | 1,368.00 | 1,290.00 | 1,308.00 | 1,308.00 | -3.89% | 1,391,902 |
| 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% | 713,321 |
| May 20, 2026 | 1,420.00 | 1,428.00 | 1,384.00 | 1,406.00 | 1,406.00 | -1.40% | 501,301 |
| May 19, 2026 | 1,450.00 | 1,450.00 | 1,414.00 | 1,426.00 | 1,426.00 | -0.97% | 625,161 |
| May 18, 2026 | 1,535.00 | 1,535.00 | 1,430.00 | 1,440.00 | 1,440.00 | -6.19% | 890,731 |
| 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 |
| Apr 1, 2026 | 1,711.00 | 1,731.00 | 1,615.00 | 1,620.00 | 1,620.00 | -4.54% | 2,229,087 |
| Mar 31, 2026 | 1,664.00 | 1,717.00 | 1,625.00 | 1,697.00 | 1,697.00 | 1.98% | 2,450,107 |
| Mar 30, 2026 | 1,663.00 | 1,684.00 | 1,592.00 | 1,664.00 | 1,664.00 | -2.69% | 2,321,618 |
| Mar 27, 2026 | 1,728.00 | 1,743.00 | 1,666.00 | 1,710.00 | 1,710.00 | -1.95% | 2,147,082 |
| Mar 26, 2026 | 1,734.00 | 1,780.00 | 1,700.00 | 1,744.00 | 1,744.00 | 0.58% | 3,312,517 |
| Mar 25, 2026 | 1,627.00 | 1,749.00 | 1,627.00 | 1,734.00 | 1,734.00 | 6.64% | 3,008,639 |
| Mar 24, 2026 | 1,685.00 | 1,685.00 | 1,578.00 | 1,626.00 | 1,626.00 | - | 1,715,660 |
| Mar 23, 2026 | 1,739.00 | 1,739.00 | 1,595.00 | 1,626.00 | 1,626.00 | -6.55% | 3,290,000 |
| Mar 20, 2026 | 1,697.00 | 1,747.00 | 1,657.00 | 1,740.00 | 1,740.00 | 2.53% | 3,327,265 |
| Mar 19, 2026 | 1,554.00 | 1,729.00 | 1,538.00 | 1,697.00 | 1,697.00 | 8.92% | 8,365,600 |
| Mar 18, 2026 | 1,507.00 | 1,564.00 | 1,507.00 | 1,558.00 | 1,558.00 | 3.38% | 1,128,420 |
| Mar 17, 2026 | 1,490.00 | 1,512.00 | 1,485.00 | 1,507.00 | 1,507.00 | 1.21% | 737,789 |
| Mar 16, 2026 | 1,456.00 | 1,550.00 | 1,400.00 | 1,489.00 | 1,489.00 | 2.27% | 1,849,303 |