Skip to main content
logo
JR Global REIT (KRX:348950)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,765.00
+55.00 (2.03%)
At close: Sep 1, 2025

JR Global REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 20252,580.002,590.002,550.002,560.002,560.00-0.78%525,226
Jul 22, 20252,590.002,600.002,565.002,580.002,580.00-0.58%596,862
Jul 21, 20252,610.002,610.002,580.002,595.002,595.00-0.57%686,537
Jul 18, 20252,610.002,615.002,590.002,610.002,610.00-432,965
Jul 17, 20252,600.002,610.002,590.002,610.002,610.000.38%590,043
Jul 16, 20252,610.002,615.002,595.002,600.002,600.00-0.38%700,848
Jul 15, 20252,615.002,620.002,605.002,610.002,610.00-0.19%405,313
Jul 14, 20252,650.002,650.002,605.002,615.002,615.00-0.57%427,366
Jul 11, 20252,620.002,635.002,610.002,630.002,630.000.19%441,370
Jul 10, 20252,615.002,630.002,595.002,625.002,625.000.38%345,021
Jul 9, 20252,610.002,620.002,580.002,615.002,615.000.19%487,322
Jul 8, 20252,605.002,610.002,580.002,610.002,610.000.19%517,062
Jul 7, 20252,640.002,645.002,595.002,605.002,605.00-1.51%507,621
Jul 4, 20252,630.002,650.002,620.002,645.002,645.00-0.19%471,577
Jul 3, 20252,665.002,665.002,630.002,650.002,650.00-0.56%421,905
Jul 2, 20252,645.002,665.002,600.002,665.002,665.000.57%422,186
Jul 1, 20252,590.002,650.002,560.002,650.002,650.002.32%1,031,930
Jun 30, 20252,610.002,620.002,585.002,590.002,590.00-0.77%532,697
Jun 27, 20252,630.002,630.002,595.002,610.002,610.00-3.33%945,568
Jun 26, 20252,705.002,705.002,670.002,700.002,505.000.37%776,738
Jun 25, 20252,670.002,705.002,655.002,690.002,495.720.94%1,103,410
Jun 24, 20252,670.002,675.002,650.002,665.002,472.53-0.19%856,931
Jun 23, 20252,690.002,690.002,660.002,670.002,477.17-1.11%686,728
Jun 20, 20252,685.002,735.002,650.002,700.002,505.000.56%4,118,548