E Kocref Cr-Reit (KRX:088260)
South Korea · Delayed Price · Currency is KRW 4,750.00
-10.00 (-0.21%)
At close: Oct 28, 2025
E Kocref Cr-Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4,760.00 | 4,760.00 | 4,715.00 | 4,750.00 | 4,750.00 | -0.21% | 48,579 |
| Oct 27, 2025 | 4,750.00 | 4,780.00 | 4,745.00 | 4,760.00 | 4,760.00 | 0.11% | 51,737 |
| Oct 24, 2025 | 4,760.00 | 4,780.00 | 4,710.00 | 4,755.00 | 4,755.00 | - | 50,656 |
| Oct 23, 2025 | 4,760.00 | 4,760.00 | 4,685.00 | 4,755.00 | 4,755.00 | -0.11% | 43,088 |
| Oct 22, 2025 | 4,725.00 | 4,760.00 | 4,685.00 | 4,760.00 | 4,760.00 | 0.63% | 41,398 |
| Oct 21, 2025 | 4,705.00 | 4,730.00 | 4,690.00 | 4,730.00 | 4,730.00 | 0.42% | 73,577 |
| Oct 20, 2025 | 4,705.00 | 4,710.00 | 4,670.00 | 4,710.00 | 4,710.00 | 0.11% | 46,518 |
| Oct 17, 2025 | 4,730.00 | 4,730.00 | 4,665.00 | 4,705.00 | 4,705.00 | -0.21% | 44,410 |
| Oct 16, 2025 | 4,735.00 | 4,735.00 | 4,685.00 | 4,715.00 | 4,715.00 | -0.32% | 46,876 |
| Oct 15, 2025 | 4,735.00 | 4,735.00 | 4,705.00 | 4,730.00 | 4,730.00 | -0.11% | 44,526 |
| Oct 14, 2025 | 4,685.00 | 4,735.00 | 4,675.00 | 4,735.00 | 4,735.00 | 1.07% | 39,503 |
| Oct 13, 2025 | 4,700.00 | 4,700.00 | 4,645.00 | 4,685.00 | 4,685.00 | -0.53% | 40,418 |
| Oct 10, 2025 | 4,685.00 | 4,745.00 | 4,655.00 | 4,710.00 | 4,710.00 | 0.53% | 50,048 |
| Oct 2, 2025 | 4,690.00 | 4,690.00 | 4,650.00 | 4,685.00 | 4,685.00 | 0.43% | 43,989 |
| Oct 1, 2025 | 4,655.00 | 4,690.00 | 4,645.00 | 4,665.00 | 4,665.00 | 0.21% | 29,746 |
| Sep 30, 2025 | 4,665.00 | 4,670.00 | 4,645.00 | 4,655.00 | 4,655.00 | -0.32% | 34,765 |
| Sep 29, 2025 | 4,690.00 | 4,690.00 | 4,645.00 | 4,670.00 | 4,670.00 | -0.53% | 54,901 |
| Sep 26, 2025 | 4,700.00 | 4,700.00 | 4,625.00 | 4,695.00 | 4,695.00 | - | 42,053 |
| Sep 25, 2025 | 4,695.00 | 4,715.00 | 4,625.00 | 4,695.00 | 4,695.00 | -0.11% | 48,444 |
| Sep 24, 2025 | 4,695.00 | 4,720.00 | 4,655.00 | 4,700.00 | 4,700.00 | - | 36,784 |
| Sep 23, 2025 | 4,710.00 | 4,710.00 | 4,640.00 | 4,700.00 | 4,700.00 | -0.21% | 46,289 |
| Sep 22, 2025 | 4,720.00 | 4,720.00 | 4,680.00 | 4,710.00 | 4,710.00 | -0.21% | 48,824 |
| Sep 19, 2025 | 4,740.00 | 4,740.00 | 4,680.00 | 4,720.00 | 4,720.00 | -0.11% | 28,438 |
| Sep 18, 2025 | 4,720.00 | 4,745.00 | 4,665.00 | 4,725.00 | 4,725.00 | 0.11% | 51,945 |
| Sep 17, 2025 | 4,725.00 | 4,725.00 | 4,680.00 | 4,720.00 | 4,720.00 | -0.11% | 25,652 |
| Sep 16, 2025 | 4,725.00 | 4,730.00 | 4,685.00 | 4,725.00 | 4,725.00 | -0.11% | 44,757 |
| Sep 15, 2025 | 4,710.00 | 4,730.00 | 4,655.00 | 4,730.00 | 4,730.00 | 0.42% | 46,371 |
| Sep 12, 2025 | 4,745.00 | 4,745.00 | 4,450.00 | 4,710.00 | 4,710.00 | -0.11% | 47,894 |
| Sep 11, 2025 | 4,725.00 | 4,725.00 | 4,660.00 | 4,715.00 | 4,715.00 | 0.53% | 38,870 |
| Sep 10, 2025 | 4,740.00 | 4,740.00 | 4,665.00 | 4,690.00 | 4,690.00 | -0.74% | 57,042 |
| Sep 9, 2025 | 4,690.00 | 4,740.00 | 4,680.00 | 4,725.00 | 4,725.00 | 0.75% | 59,544 |
| Sep 8, 2025 | 4,660.00 | 4,690.00 | 4,645.00 | 4,690.00 | 4,690.00 | 0.43% | 44,642 |
| Sep 5, 2025 | 4,600.00 | 4,670.00 | 4,580.00 | 4,670.00 | 4,670.00 | 1.85% | 71,878 |
| Sep 4, 2025 | 4,510.00 | 4,595.00 | 4,495.00 | 4,585.00 | 4,585.00 | 1.66% | 71,853 |
| Sep 3, 2025 | 4,480.00 | 4,510.00 | 4,475.00 | 4,510.00 | 4,510.00 | 0.33% | 29,342 |
| Sep 2, 2025 | 4,495.00 | 4,500.00 | 4,475.00 | 4,495.00 | 4,495.00 | 0.22% | 25,169 |
| Sep 1, 2025 | 4,410.00 | 4,490.00 | 4,410.00 | 4,485.00 | 4,485.00 | - | 26,429 |
| Aug 29, 2025 | 4,440.00 | 4,490.00 | 4,440.00 | 4,485.00 | 4,485.00 | 0.79% | 24,786 |
| Aug 28, 2025 | 4,440.00 | 4,450.00 | 4,435.00 | 4,450.00 | 4,450.00 | - | 30,895 |
| Aug 27, 2025 | 4,445.00 | 4,450.00 | 4,425.00 | 4,450.00 | 4,450.00 | - | 25,341 |
| Aug 26, 2025 | 4,450.00 | 4,450.00 | 4,360.00 | 4,450.00 | 4,450.00 | - | 28,717 |
| Aug 25, 2025 | 4,425.00 | 4,465.00 | 4,425.00 | 4,450.00 | 4,450.00 | -0.11% | 37,622 |
| Aug 22, 2025 | 4,445.00 | 4,455.00 | 4,420.00 | 4,455.00 | 4,455.00 | 0.56% | 43,368 |
| Aug 21, 2025 | 4,365.00 | 4,435.00 | 4,360.00 | 4,430.00 | 4,430.00 | 0.68% | 44,089 |
| Aug 20, 2025 | 4,370.00 | 4,420.00 | 4,345.00 | 4,400.00 | 4,400.00 | - | 35,041 |
| Aug 19, 2025 | 4,315.00 | 4,400.00 | 4,315.00 | 4,400.00 | 4,400.00 | 1.38% | 56,848 |
| Aug 18, 2025 | 4,380.00 | 4,410.00 | 4,300.00 | 4,340.00 | 4,340.00 | -1.14% | 97,099 |
| Aug 14, 2025 | 4,425.00 | 4,430.00 | 4,330.00 | 4,390.00 | 4,390.00 | -0.68% | 214,946 |
| Aug 13, 2025 | 4,390.00 | 4,430.00 | 4,380.00 | 4,420.00 | 4,420.00 | 0.68% | 52,095 |
| Aug 12, 2025 | 4,415.00 | 4,420.00 | 4,370.00 | 4,390.00 | 4,390.00 | -0.57% | 46,218 |