E Kocref Cr-Reit (KRX:088260)
South Korea · Delayed Price · Currency is KRW 3,380.00
+10.00 (0.30%)
Jun 16, 2026, 3:30 PM KST
E Kocref Cr-Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3,370.00 | 3,410.00 | 3,265.00 | 3,350.00 | - | -0.59% | 447,765 |
| Jun 15, 2026 | 3,580.00 | 3,705.00 | 3,355.00 | 3,370.00 | 3,370.00 | -5.87% | 1,463,368 |
| Jun 12, 2026 | 3,825.00 | 3,855.00 | 3,455.00 | 3,580.00 | 3,580.00 | -3.24% | 1,508,491 |
| Jun 11, 2026 | 3,950.00 | 3,950.00 | 3,610.00 | 3,700.00 | 3,700.00 | -6.33% | 1,569,047 |
| Jun 10, 2026 | 3,890.00 | 4,130.00 | 3,815.00 | 3,950.00 | 3,950.00 | 1.02% | 441,001 |
| Jun 9, 2026 | 3,855.00 | 3,985.00 | 3,805.00 | 3,910.00 | 3,910.00 | 2.76% | 63,312 |
| Jun 8, 2026 | 3,950.00 | 3,985.00 | 3,710.00 | 3,805.00 | 3,805.00 | -2.56% | 51,798 |
| Jun 5, 2026 | 3,825.00 | 3,930.00 | 3,760.00 | 3,905.00 | 3,905.00 | 2.76% | 46,120 |
| Jun 4, 2026 | 3,750.00 | 3,880.00 | 3,680.00 | 3,800.00 | 3,800.00 | 3.40% | 100,075 |
| Jun 2, 2026 | 3,900.00 | 3,980.00 | 3,550.00 | 3,675.00 | 3,675.00 | -3.80% | 346,715 |
| Jun 1, 2026 | 4,100.00 | 4,100.00 | 3,790.00 | 3,820.00 | 3,820.00 | -6.83% | 273,075 |
| May 29, 2026 | 4,200.00 | 4,200.00 | 4,060.00 | 4,100.00 | 4,100.00 | -1.91% | 51,524 |
| May 28, 2026 | 4,445.00 | 4,445.00 | 4,085.00 | 4,180.00 | 4,180.00 | -4.57% | 323,830 |
| May 27, 2026 | 4,445.00 | 4,445.00 | 4,295.00 | 4,380.00 | 4,380.00 | 0.11% | 54,222 |
| May 26, 2026 | 4,440.00 | 4,440.00 | 4,230.00 | 4,375.00 | 4,375.00 | 0.11% | 251,502 |
| May 22, 2026 | 4,255.00 | 4,400.00 | 4,150.00 | 4,370.00 | 4,370.00 | 2.82% | 74,528 |
| May 21, 2026 | 4,295.00 | 4,315.00 | 4,170.00 | 4,250.00 | 4,250.00 | 1.19% | 87,718 |
| May 20, 2026 | 4,195.00 | 4,320.00 | 4,125.00 | 4,200.00 | 4,200.00 | 0.12% | 117,312 |
| May 19, 2026 | 4,155.00 | 4,195.00 | 4,080.00 | 4,195.00 | 4,195.00 | 1.08% | 114,199 |
| May 18, 2026 | 4,365.00 | 4,365.00 | 4,125.00 | 4,150.00 | 4,150.00 | -4.93% | 179,864 |
| May 15, 2026 | 4,410.00 | 4,480.00 | 4,305.00 | 4,365.00 | 4,365.00 | -0.80% | 152,744 |
| May 14, 2026 | 4,335.00 | 4,450.00 | 4,240.00 | 4,400.00 | 4,400.00 | 1.50% | 77,647 |
| May 13, 2026 | 4,420.00 | 4,420.00 | 4,280.00 | 4,335.00 | 4,335.00 | -1.92% | 164,131 |
| May 12, 2026 | 4,600.00 | 4,600.00 | 4,370.00 | 4,420.00 | 4,420.00 | -2.96% | 128,748 |
| May 11, 2026 | 4,675.00 | 4,675.00 | 4,515.00 | 4,555.00 | 4,555.00 | -2.36% | 66,526 |
| May 8, 2026 | 4,520.00 | 4,680.00 | 4,520.00 | 4,665.00 | 4,665.00 | 3.21% | 62,847 |
| May 7, 2026 | 4,510.00 | 4,645.00 | 4,430.00 | 4,520.00 | 4,520.00 | 0.22% | 109,101 |
| May 6, 2026 | 4,700.00 | 4,750.00 | 4,510.00 | 4,510.00 | 4,510.00 | -4.04% | 178,997 |
| May 4, 2026 | 4,830.00 | 4,955.00 | 4,685.00 | 4,700.00 | 4,700.00 | -5.34% | 155,005 |
| Apr 30, 2026 | 4,860.00 | 4,965.00 | 4,805.00 | 4,965.00 | 4,965.00 | 2.16% | 110,786 |
| Apr 29, 2026 | 5,300.00 | 5,300.00 | 4,855.00 | 4,860.00 | 4,860.00 | -6.90% | 156,420 |
| Apr 28, 2026 | 5,340.00 | 5,340.00 | 5,180.00 | 5,220.00 | 5,220.00 | -2.25% | 85,300 |
| Apr 27, 2026 | 5,220.00 | 5,340.00 | 5,120.00 | 5,340.00 | 5,340.00 | 2.30% | 99,249 |
| Apr 24, 2026 | 5,200.00 | 5,220.00 | 5,120.00 | 5,220.00 | 5,220.00 | 0.38% | 61,069 |
| Apr 23, 2026 | 5,230.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | -0.76% | 117,388 |
| Apr 22, 2026 | 5,020.00 | 5,240.00 | 5,020.00 | 5,240.00 | 5,240.00 | 3.15% | 90,066 |
| Apr 21, 2026 | 5,030.00 | 5,080.00 | 4,955.00 | 5,080.00 | 5,080.00 | 1.40% | 104,782 |
| Apr 20, 2026 | 4,945.00 | 5,010.00 | 4,905.00 | 5,010.00 | 5,010.00 | 1.31% | 44,289 |
| Apr 17, 2026 | 4,930.00 | 4,945.00 | 4,905.00 | 4,945.00 | 4,945.00 | 0.30% | 35,371 |
| 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 | - | 75,112 |
| Apr 14, 2026 | 4,900.00 | 4,925.00 | 4,870.00 | 4,925.00 | 4,925.00 | 0.51% | 83,464 |
| 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% | 36,407 |
| Apr 8, 2026 | 4,875.00 | 4,895.00 | 4,810.00 | 4,865.00 | 4,865.00 | 0.21% | 38,159 |
| Apr 7, 2026 | 4,870.00 | 4,875.00 | 4,800.00 | 4,855.00 | 4,855.00 | -0.31% | 19,280 |
| Apr 6, 2026 | 4,845.00 | 4,895.00 | 4,845.00 | 4,870.00 | 4,870.00 | 0.52% | 29,218 |
| 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 |