E Kocref Cr-Reit (KRX:088260)
South Korea · Delayed Price · Currency is KRW 4,610.00
-140.00 (-2.95%)
Mar 4, 2026, 11:29 AM KST
E Kocref Cr-Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4,905.00 | 4,925.00 | 4,750.00 | 4,750.00 | 4,750.00 | -3.16% | 67,169 |
| Feb 27, 2026 | 4,910.00 | 4,915.00 | 4,885.00 | 4,905.00 | 4,905.00 | - | 56,438 |
| Feb 26, 2026 | 4,885.00 | 4,925.00 | 4,850.00 | 4,905.00 | 4,905.00 | 0.10% | 118,536 |
| Feb 25, 2026 | 4,895.00 | 4,910.00 | 4,855.00 | 4,900.00 | 4,900.00 | 0.10% | 80,379 |
| Feb 24, 2026 | 4,810.00 | 4,895.00 | 4,810.00 | 4,895.00 | 4,895.00 | 1.35% | 177,923 |
| Feb 23, 2026 | 4,785.00 | 4,840.00 | 4,700.00 | 4,830.00 | 4,830.00 | 0.73% | 127,180 |
| Feb 20, 2026 | 4,770.00 | 4,805.00 | 4,770.00 | 4,795.00 | 4,795.00 | 0.31% | 69,499 |
| Feb 19, 2026 | 4,745.00 | 4,810.00 | 4,730.00 | 4,780.00 | 4,780.00 | 0.74% | 138,474 |
| Feb 13, 2026 | 4,705.00 | 4,755.00 | 4,705.00 | 4,745.00 | 4,745.00 | 0.85% | 76,608 |
| Feb 12, 2026 | 4,635.00 | 4,705.00 | 4,610.00 | 4,705.00 | 4,705.00 | 1.29% | 90,009 |
| Feb 11, 2026 | 4,680.00 | 4,685.00 | 4,640.00 | 4,645.00 | 4,645.00 | -0.75% | 41,435 |
| Feb 10, 2026 | 4,685.00 | 4,685.00 | 4,630.00 | 4,680.00 | 4,680.00 | 0.11% | 48,466 |
| Feb 9, 2026 | 4,725.00 | 4,725.00 | 4,665.00 | 4,675.00 | 4,675.00 | -0.11% | 39,950 |
| Feb 6, 2026 | 4,740.00 | 4,745.00 | 4,655.00 | 4,680.00 | 4,680.00 | -0.32% | 43,427 |
| Feb 5, 2026 | 4,670.00 | 4,715.00 | 4,665.00 | 4,695.00 | 4,695.00 | 0.11% | 35,673 |
| Feb 4, 2026 | 4,690.00 | 4,695.00 | 4,650.00 | 4,690.00 | 4,690.00 | 0.11% | 46,485 |
| Feb 3, 2026 | 4,745.00 | 4,830.00 | 4,665.00 | 4,685.00 | 4,685.00 | -0.21% | 36,610 |
| Feb 2, 2026 | 4,750.00 | 4,750.00 | 4,665.00 | 4,695.00 | 4,695.00 | -1.16% | 47,841 |
| Jan 30, 2026 | 4,700.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | - | 27,557 |
| Jan 29, 2026 | 4,600.00 | 4,755.00 | 4,600.00 | 4,750.00 | 4,750.00 | - | 56,641 |
| Jan 28, 2026 | 4,710.00 | 4,750.00 | 4,680.00 | 4,750.00 | 4,750.00 | 1.39% | 67,315 |
| Jan 27, 2026 | 4,750.00 | 4,750.00 | 4,685.00 | 4,685.00 | 4,685.00 | -1.37% | 67,917 |
| Jan 26, 2026 | 4,765.00 | 4,785.00 | 4,500.00 | 4,750.00 | 4,750.00 | -0.73% | 191,792 |
| Jan 23, 2026 | 4,765.00 | 4,785.00 | 4,730.00 | 4,785.00 | 4,785.00 | 0.42% | 86,526 |
| Jan 22, 2026 | 4,770.00 | 4,770.00 | 4,730.00 | 4,765.00 | 4,765.00 | 0.32% | 50,674 |
| Jan 21, 2026 | 4,750.00 | 4,750.00 | 4,710.00 | 4,750.00 | 4,750.00 | - | 53,287 |
| Jan 20, 2026 | 4,750.00 | 4,755.00 | 4,725.00 | 4,750.00 | 4,750.00 | 0.32% | 47,309 |
| Jan 19, 2026 | 4,730.00 | 4,745.00 | 4,675.00 | 4,735.00 | 4,735.00 | 0.21% | 53,082 |
| Jan 16, 2026 | 4,730.00 | 4,730.00 | 4,670.00 | 4,725.00 | 4,725.00 | 0.32% | 47,141 |
| Jan 15, 2026 | 4,600.00 | 4,715.00 | 4,600.00 | 4,710.00 | 4,710.00 | 1.73% | 55,094 |
| Jan 14, 2026 | 4,630.00 | 4,630.00 | 4,610.00 | 4,630.00 | 4,630.00 | 0.11% | 43,107 |
| Jan 13, 2026 | 4,615.00 | 4,635.00 | 4,590.00 | 4,625.00 | 4,625.00 | - | 59,910 |
| Jan 12, 2026 | 4,610.00 | 4,625.00 | 4,600.00 | 4,625.00 | 4,625.00 | 0.11% | 32,535 |
| Jan 9, 2026 | 4,615.00 | 4,630.00 | 4,605.00 | 4,620.00 | 4,620.00 | 0.22% | 31,404 |
| Jan 8, 2026 | 4,620.00 | 4,620.00 | 4,580.00 | 4,610.00 | 4,610.00 | -0.22% | 51,275 |
| Jan 7, 2026 | 4,615.00 | 4,620.00 | 4,575.00 | 4,620.00 | 4,620.00 | 0.11% | 55,855 |
| Jan 6, 2026 | 4,620.00 | 4,625.00 | 4,560.00 | 4,615.00 | 4,615.00 | - | 39,096 |
| Jan 5, 2026 | 4,615.00 | 4,625.00 | 4,565.00 | 4,615.00 | 4,615.00 | - | 58,282 |
| Jan 2, 2026 | 4,600.00 | 4,615.00 | 4,555.00 | 4,615.00 | 4,615.00 | 0.33% | 46,830 |
| Dec 30, 2025 | 4,555.00 | 4,600.00 | 4,505.00 | 4,600.00 | 4,600.00 | 1.10% | 33,053 |
| Dec 29, 2025 | 4,565.00 | 4,625.00 | 4,535.00 | 4,550.00 | 4,550.00 | -3.50% | 66,597 |
| Dec 26, 2025 | 4,725.00 | 4,750.00 | 4,695.00 | 4,715.00 | 4,539.00 | -0.21% | 126,250 |
| Dec 24, 2025 | 4,730.00 | 4,740.00 | 4,690.00 | 4,725.00 | 4,548.63 | -0.11% | 82,250 |
| Dec 23, 2025 | 4,790.00 | 4,790.00 | 4,660.00 | 4,730.00 | 4,553.44 | -0.42% | 183,501 |
| Dec 22, 2025 | 4,790.00 | 4,835.00 | 4,670.00 | 4,750.00 | 4,572.69 | -0.52% | 194,639 |
| Dec 19, 2025 | 4,705.00 | 4,775.00 | 4,680.00 | 4,775.00 | 4,596.76 | 1.60% | 72,617 |
| Dec 18, 2025 | 4,705.00 | 4,705.00 | 4,600.00 | 4,700.00 | 4,524.56 | -0.11% | 222,025 |
| Dec 17, 2025 | 4,690.00 | 4,705.00 | 4,585.00 | 4,705.00 | 4,529.37 | 1.18% | 174,622 |
| Dec 16, 2025 | 4,750.00 | 4,750.00 | 4,650.00 | 4,650.00 | 4,476.43 | -2.11% | 99,346 |
| Dec 15, 2025 | 4,815.00 | 4,815.00 | 4,720.00 | 4,750.00 | 4,572.69 | -1.55% | 108,551 |