JR Global REIT (KRX:348950)
South Korea · Delayed Price · Currency is KRW 1,781.00
+51.00 (2.95%)
Apr 10, 2026, 3:30 PM KST
JR Global REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1,743.00 | 1,785.00 | 1,731.00 | 1,781.00 | 1,781.00 | 2.95% | 674,404 |
| Apr 9, 2026 | 1,752.00 | 1,759.00 | 1,720.00 | 1,730.00 | 1,730.00 | -1.65% | 484,970 |
| Apr 8, 2026 | 1,692.00 | 1,762.00 | 1,691.00 | 1,759.00 | 1,759.00 | 4.27% | 713,784 |
| Apr 7, 2026 | 1,698.00 | 1,698.00 | 1,639.00 | 1,687.00 | 1,687.00 | 1.26% | 518,456 |
| Apr 6, 2026 | 1,682.00 | 1,751.00 | 1,664.00 | 1,666.00 | 1,666.00 | -0.89% | 1,225,301 |
| Apr 3, 2026 | 1,610.00 | 1,690.00 | 1,609.00 | 1,681.00 | 1,681.00 | 4.28% | 918,403 |
| Apr 2, 2026 | 1,615.00 | 1,617.00 | 1,580.00 | 1,612.00 | 1,612.00 | -0.12% | 659,850 |
| Apr 1, 2026 | 1,565.00 | 1,615.00 | 1,555.00 | 1,614.00 | 1,614.00 | 6.18% | 644,267 |
| Mar 31, 2026 | 1,568.00 | 1,585.00 | 1,519.00 | 1,520.00 | 1,520.00 | -3.31% | 760,875 |
| Mar 30, 2026 | 1,571.00 | 1,572.00 | 1,521.00 | 1,572.00 | 1,572.00 | -0.13% | 446,334 |
| Mar 27, 2026 | 1,590.00 | 1,598.00 | 1,540.00 | 1,574.00 | 1,574.00 | -0.19% | 608,881 |
| Mar 26, 2026 | 1,628.00 | 1,628.00 | 1,568.00 | 1,577.00 | 1,577.00 | -3.13% | 812,284 |
| Mar 25, 2026 | 1,540.00 | 1,628.00 | 1,540.00 | 1,628.00 | 1,628.00 | 6.54% | 1,193,740 |
| Mar 24, 2026 | 1,497.00 | 1,538.00 | 1,497.00 | 1,528.00 | 1,528.00 | 3.52% | 563,724 |
| Mar 23, 2026 | 1,540.00 | 1,562.00 | 1,476.00 | 1,476.00 | 1,476.00 | -5.69% | 1,404,013 |
| Mar 20, 2026 | 1,509.00 | 1,565.00 | 1,506.00 | 1,565.00 | 1,565.00 | 3.99% | 1,296,391 |
| Mar 19, 2026 | 1,525.00 | 1,527.00 | 1,490.00 | 1,505.00 | 1,505.00 | -1.44% | 1,360,624 |
| Mar 18, 2026 | 1,579.00 | 1,583.00 | 1,502.00 | 1,527.00 | 1,527.00 | -2.18% | 2,473,435 |
| Mar 17, 2026 | 1,542.00 | 1,573.00 | 1,538.00 | 1,561.00 | 1,561.00 | 1.23% | 708,112 |
| Mar 16, 2026 | 1,610.00 | 1,618.00 | 1,532.00 | 1,542.00 | 1,542.00 | -3.99% | 2,010,444 |
| Mar 13, 2026 | 1,600.00 | 1,610.00 | 1,572.00 | 1,606.00 | 1,606.00 | -1.17% | 1,273,069 |
| Mar 12, 2026 | 1,585.00 | 1,631.00 | 1,560.00 | 1,625.00 | 1,625.00 | 2.52% | 1,696,714 |
| Mar 11, 2026 | 1,634.00 | 1,646.00 | 1,584.00 | 1,585.00 | 1,585.00 | -2.94% | 2,322,425 |
| Mar 10, 2026 | 1,673.00 | 1,709.00 | 1,595.00 | 1,633.00 | 1,633.00 | -0.55% | 2,414,684 |
| Mar 9, 2026 | 1,760.00 | 1,794.00 | 1,601.00 | 1,642.00 | 1,642.00 | -8.57% | 3,243,601 |
| Mar 6, 2026 | 1,835.00 | 1,858.00 | 1,769.00 | 1,796.00 | 1,796.00 | -3.39% | 1,288,701 |
| Mar 5, 2026 | 1,877.00 | 1,881.00 | 1,797.00 | 1,859.00 | 1,859.00 | 4.50% | 1,311,067 |
| Mar 4, 2026 | 1,909.00 | 1,910.00 | 1,762.00 | 1,779.00 | 1,779.00 | -6.91% | 2,432,850 |
| Mar 3, 2026 | 1,875.00 | 1,936.00 | 1,865.00 | 1,911.00 | 1,911.00 | 1.59% | 1,902,214 |
| Feb 27, 2026 | 1,918.00 | 1,918.00 | 1,846.00 | 1,881.00 | 1,881.00 | -1.93% | 3,303,460 |
| Feb 26, 2026 | 2,020.00 | 2,020.00 | 1,918.00 | 1,918.00 | 1,918.00 | -4.81% | 3,378,769 |
| Feb 25, 2026 | 2,025.00 | 2,045.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.98% | 1,187,093 |
| Feb 24, 2026 | 2,055.00 | 2,055.00 | 2,005.00 | 2,035.00 | 2,035.00 | -0.49% | 1,228,015 |
| Feb 23, 2026 | 2,020.00 | 2,045.00 | 2,000.00 | 2,045.00 | 2,045.00 | 0.74% | 1,992,638 |
| Feb 20, 2026 | 2,020.00 | 2,075.00 | 2,015.00 | 2,030.00 | 2,030.00 | -0.25% | 1,435,439 |
| Feb 19, 2026 | 2,125.00 | 2,130.00 | 2,025.00 | 2,035.00 | 2,035.00 | -4.24% | 3,360,773 |
| Feb 13, 2026 | 2,135.00 | 2,145.00 | 2,050.00 | 2,125.00 | 2,125.00 | -1.16% | 2,166,040 |
| Feb 12, 2026 | 2,290.00 | 2,290.00 | 2,140.00 | 2,150.00 | 2,150.00 | -6.52% | 5,353,609 |
| Feb 11, 2026 | 2,300.00 | 2,310.00 | 2,285.00 | 2,300.00 | 2,300.00 | - | 675,866 |
| Feb 10, 2026 | 2,310.00 | 2,320.00 | 2,285.00 | 2,300.00 | 2,300.00 | -0.65% | 1,371,866 |
| Feb 9, 2026 | 2,355.00 | 2,355.00 | 2,310.00 | 2,315.00 | 2,315.00 | -1.49% | 1,209,017 |
| Feb 6, 2026 | 2,335.00 | 2,365.00 | 2,305.00 | 2,350.00 | 2,350.00 | 0.43% | 752,556 |
| Feb 5, 2026 | 2,355.00 | 2,355.00 | 2,325.00 | 2,340.00 | 2,340.00 | -0.85% | 501,054 |
| Feb 4, 2026 | 2,335.00 | 2,360.00 | 2,325.00 | 2,360.00 | 2,360.00 | 1.72% | 690,242 |
| Feb 3, 2026 | 2,315.00 | 2,340.00 | 2,310.00 | 2,320.00 | 2,320.00 | 0.22% | 839,555 |
| Feb 2, 2026 | 2,330.00 | 2,335.00 | 2,300.00 | 2,315.00 | 2,315.00 | -0.64% | 1,006,025 |
| Jan 30, 2026 | 2,355.00 | 2,355.00 | 2,305.00 | 2,330.00 | 2,330.00 | -1.06% | 1,030,794 |
| Jan 29, 2026 | 2,315.00 | 2,365.00 | 2,295.00 | 2,355.00 | 2,355.00 | 1.73% | 1,039,247 |
| Jan 28, 2026 | 2,310.00 | 2,320.00 | 2,295.00 | 2,315.00 | 2,315.00 | 0.22% | 2,027,817 |
| Jan 27, 2026 | 2,370.00 | 2,380.00 | 2,285.00 | 2,310.00 | 2,310.00 | -2.53% | 2,958,447 |