KOREIT (KRX:034830)
South Korea · Delayed Price · Currency is KRW 1,163.00
+44.00 (3.93%)
Aug 14, 2026, 3:30 PM KST
KOREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,124.00 | 1,163.00 | 1,121.00 | 1,163.00 | 1,163.00 | 3.93% | 335,120 |
| Aug 13, 2026 | 1,140.00 | 1,146.00 | 1,113.00 | 1,119.00 | 1,119.00 | -2.19% | 495,573 |
| Aug 12, 2026 | 1,159.00 | 1,162.00 | 1,134.00 | 1,144.00 | 1,144.00 | -1.38% | 503,390 |
| Aug 11, 2026 | 1,151.00 | 1,163.00 | 1,147.00 | 1,160.00 | 1,160.00 | 0.78% | 223,872 |
| 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% | 194,316 |
| Aug 6, 2026 | 1,120.00 | 1,120.00 | 1,104.00 | 1,119.00 | 1,119.00 | 0.27% | 196,984 |
| Aug 5, 2026 | 1,133.00 | 1,147.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.62% | 582,937 |
| 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% | 167,103 |
| Jul 30, 2026 | 1,073.00 | 1,116.00 | 1,073.00 | 1,084.00 | 1,084.00 | 0.28% | 341,247 |
| Jul 29, 2026 | 1,108.00 | 1,122.00 | 1,060.00 | 1,081.00 | 1,081.00 | -2.44% | 744,792 |
| Jul 28, 2026 | 1,129.00 | 1,133.00 | 1,098.00 | 1,108.00 | 1,108.00 | -2.21% | 255,095 |
| Jul 27, 2026 | 1,134.00 | 1,158.00 | 1,128.00 | 1,133.00 | 1,133.00 | - | 247,866 |
| 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% | 206,341 |
| Jul 15, 2026 | 1,121.00 | 1,140.00 | 1,115.00 | 1,117.00 | 1,117.00 | -0.36% | 267,778 |
| Jul 14, 2026 | 1,113.00 | 1,129.00 | 1,108.00 | 1,121.00 | 1,121.00 | 0.72% | 203,685 |
| Jul 13, 2026 | 1,147.00 | 1,164.00 | 1,110.00 | 1,113.00 | 1,113.00 | -3.05% | 419,964 |
| Jul 10, 2026 | 1,104.00 | 1,170.00 | 1,104.00 | 1,148.00 | 1,148.00 | 4.08% | 342,857 |
| Jul 9, 2026 | 1,134.00 | 1,146.00 | 1,103.00 | 1,103.00 | 1,103.00 | -2.73% | 297,880 |
| Jul 8, 2026 | 1,142.00 | 1,162.00 | 1,125.00 | 1,134.00 | 1,134.00 | -0.70% | 380,040 |
| Jul 7, 2026 | 1,151.00 | 1,168.00 | 1,123.00 | 1,142.00 | 1,142.00 | -1.64% | 271,884 |
| Jul 6, 2026 | 1,142.00 | 1,163.00 | 1,142.00 | 1,161.00 | 1,161.00 | 1.66% | 236,367 |
| Jul 3, 2026 | 1,157.00 | 1,168.00 | 1,121.00 | 1,142.00 | 1,142.00 | -1.30% | 978,018 |
| Jul 2, 2026 | 1,135.00 | 1,171.00 | 1,120.00 | 1,157.00 | 1,157.00 | 1.85% | 411,069 |
| Jul 1, 2026 | 1,111.00 | 1,148.00 | 1,108.00 | 1,136.00 | 1,136.00 | 2.25% | 339,563 |
| Jun 30, 2026 | 1,141.00 | 1,165.00 | 1,111.00 | 1,111.00 | 1,111.00 | -2.63% | 543,592 |
| Jun 29, 2026 | 1,059.00 | 1,150.00 | 1,041.00 | 1,141.00 | 1,141.00 | 7.04% | 682,064 |
| Jun 26, 2026 | 1,085.00 | 1,099.00 | 1,039.00 | 1,066.00 | 1,066.00 | -2.65% | 708,589 |
| Jun 25, 2026 | 1,087.00 | 1,124.00 | 1,085.00 | 1,095.00 | 1,095.00 | -0.09% | 466,925 |
| Jun 24, 2026 | 1,096.00 | 1,121.00 | 1,086.00 | 1,096.00 | 1,096.00 | -0.45% | 482,391 |
| Jun 23, 2026 | 1,157.00 | 1,162.00 | 1,092.00 | 1,101.00 | 1,101.00 | -4.84% | 769,428 |
| Jun 22, 2026 | 1,194.00 | 1,208.00 | 1,155.00 | 1,157.00 | 1,157.00 | -3.02% | 488,838 |
| Jun 19, 2026 | 1,241.00 | 1,245.00 | 1,181.00 | 1,193.00 | 1,193.00 | -3.79% | 504,602 |
| Jun 18, 2026 | 1,255.00 | 1,271.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.51% | 501,838 |
| Jun 17, 2026 | 1,279.00 | 1,287.00 | 1,257.00 | 1,259.00 | 1,259.00 | -1.49% | 421,823 |
| Jun 16, 2026 | 1,246.00 | 1,307.00 | 1,246.00 | 1,278.00 | 1,278.00 | 2.65% | 736,160 |
| 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 |