KOREIT (KRX:034830)
South Korea · Delayed Price · Currency is KRW 1,546.00
+4.00 (0.26%)
Last updated: Apr 16, 2026, 3:00 PM KST
KOREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,542.00 | 1,563.00 | 1,532.00 | 1,552.00 | - | 0.65% | 430,514 |
| Apr 15, 2026 | 1,555.00 | 1,574.00 | 1,525.00 | 1,542.00 | 1,542.00 | 0.13% | 764,305 |
| Apr 14, 2026 | 1,509.00 | 1,547.00 | 1,492.00 | 1,540.00 | 1,540.00 | 3.22% | 974,290 |
| Apr 13, 2026 | 1,503.00 | 1,518.00 | 1,490.00 | 1,492.00 | 1,492.00 | -2.16% | 1,004,969 |
| Apr 10, 2026 | 1,510.00 | 1,538.00 | 1,503.00 | 1,525.00 | 1,525.00 | 1.60% | 553,594 |
| 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% | 721,568 |
| Apr 7, 2026 | 1,531.00 | 1,560.00 | 1,462.00 | 1,486.00 | 1,486.00 | -2.81% | 1,080,985 |
| Apr 6, 2026 | 1,531.00 | 1,555.00 | 1,510.00 | 1,529.00 | 1,529.00 | - | 576,115 |
| Apr 3, 2026 | 1,554.00 | 1,580.00 | 1,520.00 | 1,529.00 | 1,529.00 | -0.65% | 674,499 |
| Apr 2, 2026 | 1,620.00 | 1,650.00 | 1,521.00 | 1,539.00 | 1,539.00 | -5.00% | 1,674,755 |
| Apr 1, 2026 | 1,711.00 | 1,731.00 | 1,615.00 | 1,620.00 | 1,620.00 | -4.54% | 2,222,318 |
| Mar 31, 2026 | 1,664.00 | 1,717.00 | 1,625.00 | 1,697.00 | 1,697.00 | 1.98% | 2,441,176 |
| Mar 30, 2026 | 1,663.00 | 1,684.00 | 1,592.00 | 1,664.00 | 1,664.00 | -2.69% | 2,316,582 |
| Mar 27, 2026 | 1,728.00 | 1,743.00 | 1,666.00 | 1,710.00 | 1,710.00 | -1.95% | 2,138,984 |
| Mar 26, 2026 | 1,734.00 | 1,780.00 | 1,700.00 | 1,744.00 | 1,744.00 | 0.58% | 3,300,685 |
| Mar 25, 2026 | 1,627.00 | 1,749.00 | 1,627.00 | 1,734.00 | 1,734.00 | 6.64% | 2,988,260 |
| 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% | 3,278,102 |
| Mar 20, 2026 | 1,697.00 | 1,747.00 | 1,657.00 | 1,740.00 | 1,740.00 | 2.53% | 3,301,078 |
| Mar 19, 2026 | 1,554.00 | 1,729.00 | 1,538.00 | 1,697.00 | 1,697.00 | 8.92% | 8,338,846 |
| Mar 18, 2026 | 1,507.00 | 1,564.00 | 1,507.00 | 1,558.00 | 1,558.00 | 3.38% | 1,124,542 |
| Mar 17, 2026 | 1,490.00 | 1,512.00 | 1,485.00 | 1,507.00 | 1,507.00 | 1.21% | 735,953 |
| Mar 16, 2026 | 1,456.00 | 1,550.00 | 1,400.00 | 1,489.00 | 1,489.00 | 2.27% | 1,849,303 |
| Mar 13, 2026 | 1,469.00 | 1,503.00 | 1,446.00 | 1,456.00 | 1,456.00 | -1.09% | 989,894 |
| Mar 12, 2026 | 1,435.00 | 1,474.00 | 1,430.00 | 1,472.00 | 1,472.00 | 2.58% | 1,101,635 |
| Mar 11, 2026 | 1,405.00 | 1,466.00 | 1,405.00 | 1,435.00 | 1,435.00 | 2.43% | 1,249,575 |
| Mar 10, 2026 | 1,401.00 | 1,455.00 | 1,395.00 | 1,401.00 | 1,401.00 | 1.08% | 1,440,271 |
| Mar 9, 2026 | 1,394.00 | 1,394.00 | 1,332.00 | 1,386.00 | 1,386.00 | -2.60% | 1,633,951 |
| Mar 6, 2026 | 1,485.00 | 1,495.00 | 1,409.00 | 1,423.00 | 1,423.00 | -4.18% | 1,432,074 |
| Mar 5, 2026 | 1,470.00 | 1,528.00 | 1,462.00 | 1,485.00 | 1,485.00 | 5.47% | 2,519,122 |
| Mar 4, 2026 | 1,496.00 | 1,518.00 | 1,392.00 | 1,408.00 | 1,408.00 | -8.69% | 4,955,848 |
| Mar 3, 2026 | 1,560.00 | 1,641.00 | 1,534.00 | 1,542.00 | 1,542.00 | -4.16% | 3,599,761 |
| Feb 27, 2026 | 1,671.00 | 1,675.00 | 1,602.00 | 1,609.00 | 1,609.00 | -4.00% | 3,840,987 |
| Feb 26, 2026 | 1,695.00 | 1,695.00 | 1,621.00 | 1,676.00 | 1,676.00 | -1.30% | 5,390,123 |
| Feb 25, 2026 | 1,716.00 | 1,778.00 | 1,687.00 | 1,698.00 | 1,698.00 | -1.05% | 12,321,800 |
| Feb 24, 2026 | 1,475.00 | 1,878.00 | 1,468.00 | 1,716.00 | 1,716.00 | 16.81% | 43,798,290 |
| Feb 23, 2026 | 1,461.00 | 1,471.00 | 1,425.00 | 1,469.00 | 1,469.00 | 0.82% | 1,669,117 |
| Feb 20, 2026 | 1,415.00 | 1,460.00 | 1,392.00 | 1,457.00 | 1,457.00 | 3.33% | 2,193,526 |
| Feb 19, 2026 | 1,378.00 | 1,417.00 | 1,378.00 | 1,410.00 | 1,410.00 | 2.47% | 1,119,081 |
| Feb 13, 2026 | 1,339.00 | 1,390.00 | 1,327.00 | 1,376.00 | 1,376.00 | 2.53% | 1,479,556 |
| Feb 12, 2026 | 1,324.00 | 1,354.00 | 1,324.00 | 1,342.00 | 1,342.00 | 1.36% | 1,202,206 |
| Feb 11, 2026 | 1,296.00 | 1,327.00 | 1,283.00 | 1,324.00 | 1,324.00 | 2.16% | 908,194 |
| Feb 10, 2026 | 1,253.00 | 1,299.00 | 1,253.00 | 1,296.00 | 1,296.00 | 3.43% | 842,352 |
| Feb 9, 2026 | 1,237.00 | 1,261.00 | 1,235.00 | 1,253.00 | 1,253.00 | 1.54% | 731,566 |
| Feb 6, 2026 | 1,246.00 | 1,248.00 | 1,212.00 | 1,234.00 | 1,234.00 | -1.12% | 519,900 |
| Feb 5, 2026 | 1,239.00 | 1,250.00 | 1,225.00 | 1,248.00 | 1,248.00 | 0.65% | 634,740 |
| Feb 4, 2026 | 1,218.00 | 1,241.00 | 1,211.00 | 1,240.00 | 1,240.00 | 1.89% | 824,754 |
| Feb 3, 2026 | 1,203.00 | 1,218.00 | 1,200.00 | 1,217.00 | 1,217.00 | 1.59% | 377,085 |
| Feb 2, 2026 | 1,218.00 | 1,218.00 | 1,195.00 | 1,198.00 | 1,198.00 | -1.72% | 538,330 |