Skip to main content
logo
JR Global REIT (KRX:348950)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,565.00
+60.00 (3.99%)
At close: Mar 20, 2026

JR Global REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20261,509.001,565.001,506.001,565.001,565.003.99%1,296,391
Mar 19, 20261,525.001,527.001,490.001,505.001,505.00-1.44%1,360,624
Mar 18, 20261,579.001,583.001,502.001,527.001,527.00-2.18%2,473,435
Mar 17, 20261,542.001,573.001,538.001,561.001,561.001.23%708,112
Mar 16, 20261,610.001,618.001,532.001,542.001,542.00-3.99%2,010,444
Mar 13, 20261,600.001,610.001,572.001,606.001,606.00-1.17%1,273,069
Mar 12, 20261,585.001,631.001,560.001,625.001,625.002.52%1,696,714
Mar 11, 20261,634.001,646.001,584.001,585.001,585.00-2.94%2,322,425
Mar 10, 20261,673.001,709.001,595.001,633.001,633.00-0.55%2,414,684
Mar 9, 20261,760.001,794.001,601.001,642.001,642.00-8.57%3,243,601
Mar 6, 20261,835.001,858.001,769.001,796.001,796.00-3.39%1,288,701
Mar 5, 20261,877.001,881.001,797.001,859.001,859.004.50%1,311,067
Mar 4, 20261,909.001,910.001,762.001,779.001,779.00-6.91%2,432,850
Mar 3, 20261,875.001,936.001,865.001,911.001,911.001.59%1,902,214
Feb 27, 20261,918.001,918.001,846.001,881.001,881.00-1.93%3,303,460
Feb 26, 20262,020.002,020.001,918.001,918.001,918.00-4.81%3,378,769
Feb 25, 20262,025.002,045.002,000.002,015.002,015.00-0.98%1,187,093
Feb 24, 20262,055.002,055.002,005.002,035.002,035.00-0.49%1,228,015
Feb 23, 20262,020.002,045.002,000.002,045.002,045.000.74%1,992,638
Feb 20, 20262,020.002,075.002,015.002,030.002,030.00-0.25%1,435,439
Feb 19, 20262,125.002,130.002,025.002,035.002,035.00-4.24%3,360,773
Feb 13, 20262,135.002,145.002,050.002,125.002,125.00-1.16%2,166,040
Feb 12, 20262,290.002,290.002,140.002,150.002,150.00-6.52%5,353,609
Feb 11, 20262,300.002,310.002,285.002,300.002,300.00-675,866
Feb 10, 20262,310.002,320.002,285.002,300.002,300.00-0.65%1,371,866
Feb 9, 20262,355.002,355.002,310.002,315.002,315.00-1.49%1,209,017
Feb 6, 20262,335.002,365.002,305.002,350.002,350.000.43%752,556
Feb 5, 20262,355.002,355.002,325.002,340.002,340.00-0.85%501,054
Feb 4, 20262,335.002,360.002,325.002,360.002,360.001.72%690,242
Feb 3, 20262,315.002,340.002,310.002,320.002,320.000.22%839,555
Feb 2, 20262,330.002,335.002,300.002,315.002,315.00-0.64%1,006,025
Jan 30, 20262,355.002,355.002,305.002,330.002,330.00-1.06%1,030,794
Jan 29, 20262,315.002,365.002,295.002,355.002,355.001.73%1,039,247
Jan 28, 20262,310.002,320.002,295.002,315.002,315.000.22%2,027,817
Jan 27, 20262,370.002,380.002,285.002,310.002,310.00-2.53%2,958,447
Jan 26, 20262,480.002,480.002,340.002,370.002,370.00-15.81%5,848,187
Jan 23, 20262,805.002,820.002,800.002,815.002,815.00-0.18%484,995
Jan 22, 20262,800.002,820.002,800.002,820.002,820.00-345,662
Jan 21, 20262,820.002,825.002,790.002,820.002,820.00-0.18%536,523
Jan 20, 20262,830.002,835.002,805.002,825.002,825.00-0.18%510,746
Jan 19, 20262,825.002,845.002,810.002,830.002,830.000.18%454,833
Jan 16, 20262,850.002,850.002,820.002,825.002,825.00-0.70%345,213
Jan 15, 20262,810.002,845.002,805.002,845.002,845.001.25%408,614
Jan 14, 20262,790.002,830.002,790.002,810.002,810.000.72%342,716
Jan 13, 20262,825.002,825.002,787.002,790.002,790.00-1.41%625,325
Jan 12, 20262,860.002,860.002,820.002,830.002,830.00-1.05%398,799
Jan 9, 20262,870.002,875.002,840.002,860.002,860.00-0.35%240,716
Jan 8, 20262,880.002,885.002,845.002,870.002,870.00-0.35%348,205
Jan 7, 20262,880.002,890.002,840.002,880.002,880.00-483,202
Jan 6, 20262,835.002,880.002,835.002,880.002,880.001.05%304,398