E Kocref Cr-Reit (KRX:088260)
South Korea · Delayed Price · Currency is KRW 4,730.00
-5.00 (-0.11%)
At close: Nov 14, 2025
E Kocref Cr-Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 4,725.00 | 4,770.00 | 4,700.00 | 4,730.00 | 4,730.00 | - | 27,539 |
| Nov 14, 2025 | 4,730.00 | 4,735.00 | 4,680.00 | 4,730.00 | 4,730.00 | -0.11% | 41,546 |
| Nov 13, 2025 | 4,775.00 | 4,775.00 | 4,690.00 | 4,735.00 | 4,735.00 | -0.84% | 37,455 |
| Nov 12, 2025 | 4,785.00 | 4,810.00 | 4,725.00 | 4,775.00 | 4,775.00 | 0.53% | 50,327 |
| Nov 11, 2025 | 4,720.00 | 4,750.00 | 4,675.00 | 4,750.00 | 4,750.00 | 0.64% | 70,297 |
| Nov 10, 2025 | 4,770.00 | 4,770.00 | 4,690.00 | 4,720.00 | 4,720.00 | -1.05% | 38,823 |
| Nov 7, 2025 | 4,655.00 | 4,780.00 | 4,655.00 | 4,770.00 | 4,770.00 | 1.49% | 44,403 |
| Nov 6, 2025 | 4,720.00 | 4,735.00 | 4,655.00 | 4,700.00 | 4,700.00 | 0.64% | 28,625 |
| Nov 5, 2025 | 4,675.00 | 4,720.00 | 4,635.00 | 4,670.00 | 4,670.00 | -0.53% | 45,013 |
| Nov 4, 2025 | 4,720.00 | 4,720.00 | 4,650.00 | 4,695.00 | 4,695.00 | -0.11% | 73,847 |
| Nov 3, 2025 | 4,725.00 | 4,725.00 | 4,675.00 | 4,700.00 | 4,700.00 | -0.53% | 52,213 |
| Oct 31, 2025 | 4,715.00 | 4,725.00 | 4,695.00 | 4,725.00 | 4,725.00 | 0.21% | 35,192 |
| Oct 30, 2025 | 4,750.00 | 4,755.00 | 4,500.00 | 4,715.00 | 4,715.00 | -0.74% | 71,919 |
| Oct 29, 2025 | 4,775.00 | 4,775.00 | 4,705.00 | 4,750.00 | 4,750.00 | - | 34,566 |
| 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 | - | 44,346 |
| 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% | 58,494 |
| 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% | 35,658 |
| 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% | 26,152 |
| Sep 30, 2025 | 4,665.00 | 4,670.00 | 4,645.00 | 4,655.00 | 4,655.00 | -0.32% | 30,034 |
| Sep 29, 2025 | 4,690.00 | 4,690.00 | 4,645.00 | 4,670.00 | 4,670.00 | -0.53% | 47,479 |
| 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% | 39,140 |
| 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% | 45,148 |
| 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% | 54,772 |
| 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% | 23,998 |
| Sep 2, 2025 | 4,495.00 | 4,500.00 | 4,475.00 | 4,495.00 | 4,495.00 | 0.22% | 24,767 |