JR Global REIT (KRX:348950)
South Korea · Delayed Price · Currency is KRW 1,182.00
0.00 (0.00%)
At close: May 19, 2026
JR Global REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,260.00 | 1,260.00 | 1,169.00 | 1,182.00 | - | - | 3,450,177 |
| Apr 27, 2026 | 1,260.00 | 1,260.00 | 1,169.00 | 1,182.00 | 1,182.00 | -6.86% | 3,450,177 |
| Apr 24, 2026 | 1,270.00 | 1,298.00 | 1,250.00 | 1,269.00 | 1,269.00 | -0.08% | 1,169,819 |
| Apr 23, 2026 | 1,304.00 | 1,325.00 | 1,257.00 | 1,270.00 | 1,270.00 | -1.47% | 2,185,241 |
| Apr 22, 2026 | 1,247.00 | 1,315.00 | 1,247.00 | 1,289.00 | 1,289.00 | 3.45% | 3,093,748 |
| Apr 21, 2026 | 1,216.00 | 1,261.00 | 1,183.00 | 1,246.00 | 1,246.00 | 0.81% | 2,930,091 |
| Apr 20, 2026 | 1,130.00 | 1,261.00 | 1,123.00 | 1,236.00 | 1,236.00 | 9.19% | 6,407,300 |
| Apr 17, 2026 | 1,253.00 | 1,294.00 | 1,098.00 | 1,132.00 | 1,132.00 | -13.52% | 12,074,270 |
| Apr 16, 2026 | 1,456.00 | 1,470.00 | 1,271.00 | 1,309.00 | 1,309.00 | -11.73% | 10,372,910 |
| Apr 15, 2026 | 1,600.00 | 1,629.00 | 1,480.00 | 1,483.00 | 1,483.00 | -19.09% | 6,949,596 |
| Apr 14, 2026 | 1,845.00 | 1,862.00 | 1,810.00 | 1,833.00 | 1,833.00 | -0.65% | 810,134 |
| Apr 13, 2026 | 1,781.00 | 1,856.00 | 1,770.00 | 1,845.00 | 1,845.00 | 3.59% | 1,223,204 |
| Apr 10, 2026 | 1,743.00 | 1,785.00 | 1,731.00 | 1,781.00 | 1,781.00 | 2.95% | 674,571 |
| Apr 9, 2026 | 1,752.00 | 1,759.00 | 1,720.00 | 1,730.00 | 1,730.00 | -1.65% | 484,971 |
| Apr 8, 2026 | 1,692.00 | 1,762.00 | 1,691.00 | 1,759.00 | 1,759.00 | 4.27% | 714,355 |
| Apr 7, 2026 | 1,698.00 | 1,698.00 | 1,639.00 | 1,687.00 | 1,687.00 | 1.26% | 518,587 |
| Apr 6, 2026 | 1,682.00 | 1,751.00 | 1,664.00 | 1,666.00 | 1,666.00 | -0.89% | 1,225,304 |
| Apr 3, 2026 | 1,610.00 | 1,690.00 | 1,609.00 | 1,681.00 | 1,681.00 | 4.28% | 919,802 |
| Apr 2, 2026 | 1,615.00 | 1,617.00 | 1,580.00 | 1,612.00 | 1,612.00 | -0.12% | 660,512 |
| Apr 1, 2026 | 1,565.00 | 1,615.00 | 1,555.00 | 1,614.00 | 1,614.00 | 6.18% | 648,282 |
| Mar 31, 2026 | 1,568.00 | 1,585.00 | 1,519.00 | 1,520.00 | 1,520.00 | -3.31% | 829,628 |
| 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% | 609,511 |
| 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% | 1,198,636 |
| Mar 24, 2026 | 1,497.00 | 1,538.00 | 1,497.00 | 1,528.00 | 1,528.00 | 3.52% | 566,595 |
| Mar 23, 2026 | 1,540.00 | 1,562.00 | 1,476.00 | 1,476.00 | 1,476.00 | -5.69% | 1,405,649 |
| Mar 20, 2026 | 1,509.00 | 1,565.00 | 1,506.00 | 1,565.00 | 1,565.00 | 3.99% | 1,299,476 |
| 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% | 2,474,236 |
| Mar 17, 2026 | 1,542.00 | 1,573.00 | 1,538.00 | 1,561.00 | 1,561.00 | 1.23% | 2,709,354 |
| 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% | 1,273,962 |
| Mar 12, 2026 | 1,585.00 | 1,631.00 | 1,560.00 | 1,625.00 | 1,625.00 | 2.52% | 1,696,735 |
| Mar 11, 2026 | 1,634.00 | 1,646.00 | 1,584.00 | 1,585.00 | 1,585.00 | -2.94% | 2,370,862 |
| Mar 10, 2026 | 1,673.00 | 1,709.00 | 1,595.00 | 1,633.00 | 1,633.00 | -0.55% | 3,440,728 |
| Mar 9, 2026 | 1,760.00 | 1,794.00 | 1,601.00 | 1,642.00 | 1,642.00 | -8.57% | 3,249,842 |
| Mar 6, 2026 | 1,835.00 | 1,858.00 | 1,769.00 | 1,796.00 | 1,796.00 | -3.39% | 1,296,124 |
| Mar 5, 2026 | 1,877.00 | 1,881.00 | 1,797.00 | 1,859.00 | 1,859.00 | 4.50% | 1,311,439 |
| Mar 4, 2026 | 1,909.00 | 1,910.00 | 1,762.00 | 1,779.00 | 1,779.00 | -6.91% | 2,437,620 |
| Mar 3, 2026 | 1,875.00 | 1,936.00 | 1,865.00 | 1,911.00 | 1,911.00 | 1.59% | 1,904,304 |
| Feb 27, 2026 | 1,918.00 | 1,918.00 | 1,846.00 | 1,881.00 | 1,881.00 | -1.93% | 3,309,771 |
| 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% | 4,187,114 |
| Feb 24, 2026 | 2,055.00 | 2,055.00 | 2,005.00 | 2,035.00 | 2,035.00 | -0.49% | 1,230,168 |
| 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% | 1,442,778 |
| Feb 19, 2026 | 2,125.00 | 2,130.00 | 2,025.00 | 2,035.00 | 2,035.00 | -4.24% | 3,375,621 |
| Feb 13, 2026 | 2,135.00 | 2,145.00 | 2,050.00 | 2,125.00 | 2,125.00 | -1.16% | 2,175,411 |
| Feb 12, 2026 | 2,290.00 | 2,290.00 | 2,140.00 | 2,150.00 | 2,150.00 | -6.52% | 5,358,514 |