E Kocref Cr-Reit (KRX:088260)
South Korea · Delayed Price · Currency is KRW 4,930.00
+5.00 (0.10%)
At close: Apr 16, 2026
E Kocref Cr-Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4,925.00 | 4,930.00 | 4,880.00 | 4,930.00 | 4,930.00 | 0.10% | 48,276 |
| Apr 15, 2026 | 4,925.00 | 4,930.00 | 4,860.00 | 4,925.00 | 4,925.00 | - | 75,111 |
| Apr 14, 2026 | 4,900.00 | 4,925.00 | 4,870.00 | 4,925.00 | 4,925.00 | 0.51% | 83,264 |
| Apr 13, 2026 | 4,885.00 | 4,900.00 | 4,855.00 | 4,900.00 | 4,900.00 | 0.31% | 45,365 |
| Apr 10, 2026 | 4,890.00 | 4,900.00 | 4,850.00 | 4,885.00 | 4,885.00 | -0.10% | 38,189 |
| Apr 9, 2026 | 4,860.00 | 4,895.00 | 4,800.00 | 4,890.00 | 4,890.00 | 0.51% | 36,305 |
| Apr 8, 2026 | 4,875.00 | 4,895.00 | 4,810.00 | 4,865.00 | 4,865.00 | 0.21% | 38,149 |
| Apr 7, 2026 | 4,870.00 | 4,875.00 | 4,800.00 | 4,855.00 | 4,855.00 | -0.31% | 19,279 |
| Apr 6, 2026 | 4,845.00 | 4,895.00 | 4,845.00 | 4,870.00 | 4,870.00 | 0.52% | 29,008 |
| Apr 3, 2026 | 4,840.00 | 4,845.00 | 4,805.00 | 4,845.00 | 4,845.00 | 0.31% | 18,040 |
| Apr 2, 2026 | 4,800.00 | 4,845.00 | 4,670.00 | 4,830.00 | 4,830.00 | 0.63% | 46,393 |
| Apr 1, 2026 | 4,750.00 | 4,800.00 | 4,740.00 | 4,800.00 | 4,800.00 | 1.27% | 59,668 |
| Mar 31, 2026 | 4,770.00 | 4,770.00 | 4,675.00 | 4,740.00 | 4,740.00 | -0.73% | 49,189 |
| Mar 30, 2026 | 4,800.00 | 4,870.00 | 4,710.00 | 4,775.00 | 4,775.00 | -1.95% | 58,437 |
| Mar 27, 2026 | 4,840.00 | 4,870.00 | 4,795.00 | 4,870.00 | 4,870.00 | 0.52% | 53,642 |
| Mar 26, 2026 | 4,800.00 | 4,845.00 | 4,775.00 | 4,845.00 | 4,845.00 | 0.83% | 38,922 |
| Mar 25, 2026 | 4,775.00 | 4,805.00 | 4,750.00 | 4,805.00 | 4,805.00 | 0.52% | 37,401 |
| Mar 24, 2026 | 4,810.00 | 4,825.00 | 4,700.00 | 4,780.00 | 4,780.00 | -0.10% | 41,477 |
| Mar 23, 2026 | 4,735.00 | 4,835.00 | 4,735.00 | 4,785.00 | 4,785.00 | -1.95% | 40,056 |
| Mar 20, 2026 | 4,870.00 | 4,880.00 | 4,840.00 | 4,880.00 | 4,880.00 | 0.10% | 25,026 |
| Mar 19, 2026 | 4,835.00 | 4,890.00 | 4,830.00 | 4,875.00 | 4,875.00 | -0.20% | 44,072 |
| Mar 18, 2026 | 4,870.00 | 4,885.00 | 4,825.00 | 4,885.00 | 4,885.00 | 0.62% | 91,923 |
| Mar 17, 2026 | 4,855.00 | 4,895.00 | 4,820.00 | 4,855.00 | 4,855.00 | - | 39,861 |
| Mar 16, 2026 | 4,855.00 | 4,855.00 | 4,700.00 | 4,855.00 | 4,855.00 | - | 50,589 |
| Mar 13, 2026 | 4,790.00 | 4,890.00 | 4,705.00 | 4,855.00 | 4,855.00 | 1.36% | 77,214 |
| Mar 12, 2026 | 4,750.00 | 4,790.00 | 4,725.00 | 4,790.00 | 4,790.00 | 0.84% | 60,826 |
| Mar 11, 2026 | 4,625.00 | 4,820.00 | 4,625.00 | 4,750.00 | 4,750.00 | 1.17% | 87,892 |
| Mar 10, 2026 | 4,670.00 | 4,720.00 | 4,605.00 | 4,695.00 | 4,695.00 | 0.97% | 103,000 |
| Mar 9, 2026 | 4,770.00 | 4,770.00 | 4,575.00 | 4,650.00 | 4,650.00 | -2.72% | 67,415 |
| Mar 6, 2026 | 4,760.00 | 4,780.00 | 4,675.00 | 4,780.00 | 4,780.00 | 0.42% | 58,696 |
| Mar 5, 2026 | 4,590.00 | 4,775.00 | 4,590.00 | 4,760.00 | 4,760.00 | 4.62% | 143,670 |
| Mar 4, 2026 | 4,745.00 | 4,745.00 | 4,550.00 | 4,550.00 | 4,550.00 | -4.21% | 100,250 |
| 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 |