Skip to main content
logo
JR Global REIT (KRX:348950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
+5.00 (0.17%)
At close: Oct 1, 2025

JR Global REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,000.003,030.002,965.003,030.003,030.001.00%383,270
Oct 1, 20252,995.003,000.002,975.003,000.003,000.000.17%288,765
Sep 30, 20252,970.002,995.002,935.002,995.002,995.000.84%478,077
Sep 29, 20252,940.002,985.002,920.002,970.002,970.001.02%329,065
Sep 26, 20252,955.002,955.002,910.002,940.002,940.00-0.68%519,165
Sep 25, 20252,900.002,960.002,890.002,960.002,960.002.07%320,083
Sep 24, 20252,930.002,930.002,860.002,900.002,900.00-1.02%519,323
Sep 23, 20252,970.002,995.002,900.002,930.002,930.00-1.84%818,104
Sep 22, 20253,055.003,055.002,975.002,985.002,985.00-2.61%635,035
Sep 19, 20252,975.003,065.002,975.003,065.003,065.003.03%2,354,792
Sep 18, 20253,040.003,055.002,970.002,975.002,975.00-2.30%1,012,981
Sep 17, 20253,045.003,050.003,025.003,045.003,045.00-250,207
Sep 16, 20253,055.003,065.003,010.003,045.003,045.00-0.33%511,937
Sep 15, 20253,045.003,055.003,025.003,055.003,055.000.66%467,507
Sep 12, 20253,020.003,035.002,985.003,035.003,035.000.50%389,265
Sep 11, 20252,995.003,020.002,985.003,020.003,020.000.83%274,307
Sep 10, 20253,050.003,050.002,990.002,995.002,995.00-1.80%661,758
Sep 9, 20253,000.003,085.003,000.003,050.003,050.001.67%1,089,321
Sep 8, 20252,875.003,010.002,875.003,000.003,000.004.35%1,508,014
Sep 5, 20252,860.002,885.002,850.002,875.002,875.000.17%500,998
Sep 4, 20252,785.002,870.002,785.002,870.002,870.002.50%690,135
Sep 3, 20252,790.002,815.002,780.002,800.002,800.00-449,763
Sep 2, 20252,765.002,805.002,745.002,800.002,800.001.27%468,557
Sep 1, 20252,710.002,765.002,695.002,765.002,765.002.03%445,768
Aug 29, 20252,720.002,730.002,700.002,710.002,710.00-0.37%286,119
Aug 28, 20252,665.002,725.002,650.002,720.002,720.002.06%706,765
Aug 27, 20252,685.002,690.002,635.002,665.002,665.00-0.74%452,010
Aug 26, 20252,635.002,685.002,620.002,685.002,685.001.90%751,310
Aug 25, 20252,630.002,640.002,610.002,635.002,635.000.38%375,915
Aug 22, 20252,605.002,640.002,600.002,625.002,625.001.16%548,232
Aug 21, 20252,590.002,600.002,570.002,595.002,595.00-192,753
Aug 20, 20252,580.002,595.002,550.002,595.002,595.000.58%242,949
Aug 19, 20252,590.002,590.002,550.002,580.002,580.000.19%413,275
Aug 18, 20252,595.002,595.002,555.002,575.002,575.00-0.77%467,179
Aug 14, 20252,600.002,630.002,555.002,595.002,595.00-0.19%1,677,576
Aug 13, 20252,620.002,625.002,590.002,600.002,600.00-0.76%274,221
Aug 12, 20252,620.002,635.002,585.002,620.002,620.00-295,920
Aug 11, 20252,615.002,620.002,565.002,620.002,620.00-434,618
Aug 8, 20252,605.002,675.002,595.002,620.002,620.000.58%958,751
Aug 7, 20252,535.002,615.002,525.002,605.002,605.003.17%848,653
Aug 6, 20252,500.002,550.002,495.002,525.002,525.00-0.20%337,828
Aug 5, 20252,515.002,550.002,510.002,530.002,530.000.60%388,915
Aug 4, 20252,470.002,520.002,445.002,515.002,515.001.82%465,266
Aug 1, 20252,460.002,480.002,425.002,470.002,470.00-698,584
Jul 31, 20252,470.002,500.002,455.002,470.002,470.00-623,151
Jul 30, 20252,500.002,520.002,465.002,470.002,470.00-1.59%1,012,357
Jul 29, 20252,500.002,520.002,480.002,510.002,510.000.40%520,367
Jul 28, 20252,515.002,525.002,485.002,500.002,500.00-1.19%725,866
Jul 25, 20252,560.002,560.002,520.002,530.002,530.00-1.17%596,898
Jul 24, 20252,555.002,570.002,535.002,560.002,560.00-576,485