KOREIT (KRX:034830)
South Korea · Delayed Price · Currency is KRW 1,148.00
+15.00 (1.32%)
Last updated: Jul 27, 2026, 10:36 AM KST
KOREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |