KOREIT (KRX:034830)
South Korea · Delayed Price · Currency is KRW 1,184.00
+29.00 (2.51%)
At close: Sep 4, 2026
KOREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,156.00 | 1,185.00 | 1,156.00 | 1,184.00 | 1,184.00 | 2.51% | 229,693 |
| Sep 3, 2026 | 1,158.00 | 1,165.00 | 1,144.00 | 1,155.00 | 1,155.00 | -0.35% | 250,164 |
| Sep 2, 2026 | 1,177.00 | 1,177.00 | 1,144.00 | 1,159.00 | 1,159.00 | -1.78% | 313,709 |
| Sep 1, 2026 | 1,169.00 | 1,180.00 | 1,159.00 | 1,180.00 | 1,180.00 | 1.37% | 362,885 |
| Aug 31, 2026 | 1,169.00 | 1,177.00 | 1,149.00 | 1,164.00 | 1,164.00 | -0.51% | 349,449 |
| 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 | - | 232,654 |
| Aug 26, 2026 | 1,156.00 | 1,176.00 | 1,145.00 | 1,172.00 | 1,172.00 | 1.38% | 269,540 |
| Aug 25, 2026 | 1,125.00 | 1,167.00 | 1,117.00 | 1,156.00 | 1,156.00 | 2.76% | 299,828 |
| Aug 24, 2026 | 1,118.00 | 1,129.00 | 1,103.00 | 1,125.00 | 1,125.00 | 1.17% | 137,728 |
| Aug 21, 2026 | 1,118.00 | 1,122.00 | 1,099.00 | 1,112.00 | 1,112.00 | -0.54% | 432,400 |
| Aug 20, 2026 | 1,133.00 | 1,138.00 | 1,115.00 | 1,118.00 | 1,118.00 | -0.09% | 289,269 |
| Aug 19, 2026 | 1,130.00 | 1,138.00 | 1,112.00 | 1,119.00 | 1,119.00 | -1.67% | 361,553 |
| Aug 18, 2026 | 1,161.00 | 1,161.00 | 1,127.00 | 1,138.00 | 1,138.00 | -2.15% | 377,423 |
| 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 |