Skip to main content
logo
JR Global REIT (KRX:348950)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,885.00
-15.00 (-0.52%)
At close: Dec 26, 2025

JR Global REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20252,900.002,915.002,885.002,885.002,885.00-0.52%488,917
Dec 24, 20252,885.002,905.002,875.002,900.002,900.000.52%411,088
Dec 23, 20252,890.002,895.002,875.002,885.002,885.000.17%292,765
Dec 22, 20252,890.002,890.002,855.002,880.002,880.00-0.35%425,722
Dec 19, 20252,830.002,890.002,830.002,890.002,890.002.30%572,160
Dec 18, 20252,860.002,870.002,810.002,825.002,825.00-1.91%596,369
Dec 17, 20252,905.002,915.002,840.002,880.002,880.00-0.69%666,100
Dec 16, 20252,950.002,950.002,885.002,900.002,900.00-1.69%594,775
Dec 15, 20252,960.002,985.002,905.002,950.002,950.00-1.01%623,498
Dec 12, 20253,015.003,015.002,960.002,980.002,980.00-1.00%634,780
Dec 11, 20253,030.003,030.002,960.003,010.003,010.00-0.66%937,882
Dec 10, 20253,030.003,030.003,000.003,030.003,030.00-300,880
Dec 9, 20253,045.003,045.003,000.003,030.003,030.00-0.66%239,558
Dec 8, 20253,070.003,070.003,030.003,050.003,050.00-0.49%337,014
Dec 5, 20253,050.003,065.003,040.003,065.003,065.000.66%474,649
Dec 4, 20253,025.003,045.003,020.003,045.003,045.000.66%346,311
Dec 3, 20253,005.003,030.002,995.003,025.003,025.000.67%446,108
Dec 2, 20252,985.003,005.002,975.003,005.003,005.000.67%325,583
Dec 1, 20252,950.002,985.002,950.002,985.002,985.001.02%260,341
Nov 28, 20253,010.003,010.002,945.002,955.002,955.00-1.83%548,624
Nov 27, 20253,000.003,030.002,995.003,010.003,010.000.33%435,967
Nov 26, 20252,980.003,010.002,975.003,000.003,000.000.33%358,477
Nov 25, 20252,990.002,995.002,980.002,990.002,990.00-339,125
Nov 24, 20252,965.003,010.002,950.002,990.002,990.000.84%323,136
Nov 21, 20252,950.002,965.002,925.002,965.002,965.00-0.17%260,463
Nov 20, 20252,945.002,970.002,930.002,970.002,970.000.85%304,000
Nov 19, 20252,925.002,965.002,915.002,945.002,945.001.03%325,782
Nov 18, 20252,930.002,930.002,905.002,915.002,915.00-0.34%289,960
Nov 17, 20252,930.002,940.002,915.002,925.002,925.00-0.17%196,178
Nov 14, 20252,965.002,965.002,925.002,930.002,930.00-1.35%339,546
Nov 13, 20253,000.003,000.002,950.002,970.002,970.00-0.50%375,371
Nov 12, 20252,995.003,015.002,975.002,985.002,985.000.17%420,568
Nov 11, 20252,955.002,980.002,935.002,980.002,980.000.85%404,402
Nov 10, 20252,900.002,960.002,900.002,955.002,955.001.90%481,909
Nov 7, 20252,915.002,915.002,875.002,900.002,900.00-0.17%456,860
Nov 6, 20252,900.002,930.002,895.002,905.002,905.000.17%410,965
Nov 5, 20252,885.002,900.002,840.002,900.002,900.000.52%643,678
Nov 4, 20252,875.002,905.002,845.002,885.002,885.000.70%410,996
Nov 3, 20252,870.002,890.002,850.002,865.002,865.00-0.52%621,566
Oct 31, 20252,915.002,930.002,880.002,880.002,880.00-1.20%608,384
Oct 30, 20252,940.002,950.002,910.002,915.002,915.00-1.19%404,621
Oct 29, 20252,960.002,965.002,940.002,950.002,950.00-0.17%421,034
Oct 28, 20252,950.002,965.002,925.002,955.002,955.000.17%516,227
Oct 27, 20252,975.002,975.002,937.002,950.002,950.00-0.51%591,017
Oct 24, 20252,985.002,985.002,955.002,965.002,965.00-0.34%399,496
Oct 23, 20252,980.002,985.002,950.002,975.002,975.00-0.34%384,857
Oct 22, 20252,980.002,990.002,960.002,985.002,985.000.17%478,710
Oct 21, 20252,990.002,990.002,960.002,980.002,980.00-0.50%626,133
Oct 20, 20252,950.002,995.002,945.002,995.002,995.001.01%557,412
Oct 17, 20252,985.002,985.002,945.002,965.002,965.00-0.67%399,826