Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

JR Global REIT (348950.KS)

2,765.00
+25.00
+(0.91%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,750.002,770.002,720.002,765.002,765.00392,693
Apr 30, 20252,725.002,770.002,720.002,740.002,740.00349,197
Apr 29, 20252,720.002,725.002,695.002,725.002,725.00270,902
Apr 28, 20252,685.002,730.002,680.002,720.002,720.00336,445
Apr 25, 20252,680.002,700.002,655.002,685.002,685.00280,073
Apr 24, 20252,690.002,690.002,650.002,670.002,670.00285,154
Apr 23, 20252,660.002,695.002,645.002,680.002,680.00246,077
Apr 22, 20252,660.002,675.002,640.002,665.002,665.00240,871
Apr 21, 20252,675.002,715.002,665.002,675.002,675.00256,211
Apr 18, 20252,640.002,675.002,625.002,675.002,675.00256,341
Apr 17, 20252,615.002,645.002,615.002,640.002,640.00221,559
Apr 16, 20252,615.002,645.002,600.002,635.002,635.00263,643
Apr 15, 20252,580.002,620.002,570.002,620.002,620.00312,955
Apr 14, 20252,585.002,610.002,570.002,580.002,580.00385,433
Apr 11, 20252,570.002,585.002,535.002,585.002,585.00319,537
Apr 10, 20252,590.002,610.002,550.002,575.002,575.00375,393
Apr 9, 20252,580.002,580.002,460.002,555.002,555.00781,788
Apr 8, 20252,585.002,620.002,570.002,580.002,580.00438,018
Apr 7, 20252,635.002,635.002,520.002,575.002,575.00955,780
Apr 4, 20252,650.002,650.002,605.002,650.002,650.00305,375
Apr 3, 20252,605.002,650.002,585.002,645.002,645.00249,220
Apr 2, 20252,640.002,655.002,610.002,610.002,610.00371,526
Apr 1, 20252,645.002,675.002,610.002,640.002,640.00214,571
Mar 31, 20252,675.002,675.002,615.002,620.002,620.00293,171
Mar 28, 20252,675.002,680.002,640.002,680.002,680.00159,274
Mar 27, 20252,670.002,685.002,645.002,670.002,670.00191,759
Mar 26, 20252,650.002,685.002,640.002,680.002,680.00275,462
Mar 25, 20252,655.002,675.002,630.002,650.002,650.00244,046
Mar 24, 20252,600.002,665.002,600.002,655.002,655.00314,695
Mar 21, 20252,680.002,685.002,605.002,620.002,620.00510,731
Mar 20, 20252,680.002,690.002,660.002,680.002,680.00209,248
Mar 19, 20252,665.002,680.002,640.002,680.002,680.00243,032
Mar 18, 20252,620.002,665.002,615.002,665.002,665.00389,675
Mar 17, 20252,595.002,615.002,590.002,615.002,615.00238,387
Mar 14, 20252,615.002,625.002,585.002,600.002,600.00203,587
Mar 13, 20252,625.002,625.002,565.002,615.002,615.00367,758
Mar 12, 20252,610.002,625.002,585.002,610.002,610.00446,783
Mar 11, 20252,660.002,670.002,605.002,620.002,620.00486,686
Mar 10, 20252,665.002,685.002,640.002,675.002,675.00357,534
Mar 7, 20252,740.002,790.002,655.002,665.002,665.00543,582
Mar 6, 20252,695.002,750.002,675.002,750.002,750.00599,473
Mar 5, 20252,620.002,685.002,620.002,675.002,675.00491,993
Mar 4, 20252,560.002,625.002,555.002,620.002,620.00605,327
Feb 28, 20252,615.002,650.002,555.002,555.002,555.002,138,501
Feb 27, 20252,575.002,635.002,550.002,630.002,630.00539,101
Feb 26, 20252,525.002,620.002,520.002,575.002,575.00660,865
Feb 25, 20252,510.002,530.002,490.002,530.002,530.00681,271
Feb 24, 20252,500.002,540.002,480.002,505.002,505.00753,275
Feb 21, 20252,470.002,510.002,450.002,500.002,500.00587,807
Feb 20, 20252,475.002,500.002,465.002,470.002,470.00671,042
Feb 19, 20252,485.002,490.002,460.002,465.002,465.00576,992
Feb 18, 20252,495.002,495.002,450.002,465.002,465.00380,283
Feb 17, 20252,435.002,510.002,430.002,485.002,485.00377,402
Feb 14, 20252,415.002,450.002,405.002,435.002,435.00230,125
Feb 13, 20252,420.002,440.002,410.002,425.002,425.00205,301
Feb 12, 20252,455.002,455.002,405.002,420.002,420.00329,897
Feb 11, 20252,465.002,485.002,430.002,460.002,460.00297,169
Feb 10, 20252,505.002,505.002,435.002,465.002,465.00285,189
Feb 7, 20252,530.002,535.002,500.002,505.002,505.00218,226
Feb 6, 20252,485.002,535.002,475.002,530.002,530.00321,167
Feb 5, 20252,485.002,520.002,475.002,480.002,480.00245,174
Feb 4, 20252,445.002,500.002,435.002,480.002,480.00278,705
Feb 3, 20252,460.002,465.002,415.002,425.002,425.00327,786
Jan 31, 20252,510.002,510.002,420.002,455.002,455.00462,348
Jan 24, 20252,475.002,515.002,445.002,510.002,510.00362,785
Jan 23, 20252,440.002,490.002,440.002,465.002,465.00325,316
Jan 22, 20252,465.002,475.002,410.002,460.002,460.00410,927
Jan 21, 20252,340.002,480.002,335.002,480.002,480.00999,590
Jan 20, 20252,460.002,465.002,335.002,355.002,355.001,757,806
Jan 17, 20252,505.002,530.002,375.002,445.002,445.002,430,973
Jan 16, 20252,610.002,630.002,515.002,520.002,520.001,340,848
Jan 15, 20252,660.002,670.002,610.002,610.002,610.002,395,944
Jan 14, 20252,670.002,695.002,645.002,660.002,660.00344,357
Jan 13, 20252,715.002,730.002,665.002,670.002,670.00377,335
Jan 10, 20252,710.002,730.002,680.002,715.002,715.001,338,138
Jan 9, 20252,790.002,795.002,700.002,705.002,705.00904,675
Jan 8, 20252,755.002,800.002,755.002,790.002,790.00171,108
Jan 7, 20252,795.002,815.002,775.002,785.002,785.00254,242
Jan 6, 20252,780.002,800.002,750.002,785.002,785.00455,062
Jan 3, 20252,755.002,795.002,720.002,780.002,780.00307,957
Jan 2, 20252,755.002,790.002,715.002,755.002,755.00697,323
Dec 30, 20242,815.002,815.002,755.002,755.002,755.00655,475
Dec 27, 2024 195 Dividend
Dec 27, 20242,780.002,845.002,765.002,815.002,815.00887,006
Dec 26, 20242,935.002,975.002,910.002,915.002,720.00872,449
Dec 24, 20242,910.002,955.002,905.002,950.002,752.66550,310
Dec 23, 20242,890.002,915.002,835.002,905.002,710.67598,814
Dec 20, 20242,940.002,950.002,880.002,885.002,692.01654,098
Dec 19, 20242,895.002,960.002,870.002,940.002,743.33808,996
Dec 18, 20242,970.002,970.002,905.002,925.002,729.33698,648
Dec 17, 20242,990.003,050.002,910.002,965.002,766.66806,076
Dec 16, 20243,005.003,020.002,910.002,960.002,761.99768,971
Dec 13, 20243,075.003,075.002,990.003,000.002,799.31516,146
Dec 12, 20243,010.003,110.003,000.003,075.002,869.30826,017
Dec 11, 20242,915.003,020.002,900.003,015.002,813.31373,322
Dec 10, 20242,830.002,915.002,830.002,915.002,720.00254,063
Dec 9, 20242,895.002,915.002,800.002,835.002,645.35598,095
Dec 6, 20242,920.002,925.002,880.002,925.002,729.33380,043
Dec 5, 20242,920.002,960.002,895.002,910.002,715.33398,316
Dec 4, 20242,930.002,945.002,890.002,935.002,738.66428,904
Dec 3, 20242,990.002,990.002,930.002,960.002,761.99415,516
Dec 2, 20243,005.003,005.002,935.002,970.002,771.32389,321
Nov 29, 20243,040.003,040.002,970.002,980.002,780.65337,371
Nov 28, 20242,990.003,045.002,970.003,015.002,813.31593,145
Nov 27, 20242,955.002,985.002,935.002,985.002,785.32211,950
Nov 26, 20242,930.002,965.002,920.002,965.002,766.66211,219
Nov 25, 20242,975.003,005.002,920.002,935.002,738.66436,662
Nov 22, 20242,955.002,990.002,955.002,975.002,775.99345,536
Nov 21, 20242,940.002,980.002,930.002,975.002,775.99375,117
Nov 20, 20242,905.002,950.002,880.002,950.002,752.66296,433
Nov 19, 20242,895.002,920.002,865.002,905.002,710.67253,325
Nov 18, 20242,880.002,955.002,870.002,895.002,701.34374,726
Nov 15, 20242,850.002,880.002,815.002,880.002,687.34372,888
Nov 14, 20242,925.002,930.002,835.002,850.002,659.35516,794
Nov 13, 20242,840.002,955.002,840.002,930.002,734.00771,237
Nov 12, 20242,960.002,965.002,825.002,825.002,636.023,412,639
Nov 11, 20243,000.003,010.002,945.002,960.002,761.99519,892
Nov 8, 20243,010.003,025.002,995.003,000.002,799.31363,167
Nov 7, 20243,020.003,020.002,985.003,000.002,799.31289,208
Nov 6, 20243,060.003,095.002,995.003,020.002,817.98633,648
Nov 5, 20243,030.003,080.003,025.003,060.002,855.30412,481
Nov 4, 20243,070.003,075.003,010.003,025.002,822.64464,793
Nov 1, 20243,115.003,115.003,065.003,070.002,864.63189,622
Oct 31, 20243,060.003,115.003,050.003,115.002,906.62573,077
Oct 30, 20243,135.003,135.003,055.003,070.002,864.63444,511
Oct 29, 20243,105.003,120.003,050.003,115.002,906.62334,825
Oct 28, 20243,195.003,200.003,045.003,105.002,897.29940,199
Oct 25, 20243,270.003,275.003,160.003,195.002,981.27649,174
Oct 24, 20243,280.003,285.003,250.003,270.003,051.25180,732
Oct 23, 20243,295.003,325.003,265.003,280.003,060.58323,765
Oct 22, 20243,330.003,335.003,280.003,295.003,074.58325,028
Oct 21, 20243,325.003,350.003,300.003,330.003,107.24311,098
Oct 18, 20243,320.003,335.003,295.003,315.003,093.24189,042
Oct 17, 20243,345.003,345.003,295.003,320.003,097.91222,305
Oct 16, 20243,315.003,315.003,260.003,300.003,079.25295,861
Oct 15, 20243,325.003,330.003,280.003,310.003,088.58545,369
Oct 14, 20243,320.003,355.003,260.003,295.003,074.58553,509
Oct 11, 20243,190.003,350.003,185.003,300.003,079.251,019,068
Oct 10, 20243,135.003,200.003,135.003,190.002,976.602,501,881
Oct 8, 20243,175.003,185.003,110.003,135.002,925.281,178,791
Oct 7, 20243,305.003,325.003,140.003,195.002,981.271,503,928
Oct 4, 20243,400.003,420.003,290.003,305.003,083.91955,502
Oct 2, 20243,540.003,540.003,355.003,400.003,172.561,452,347
Sep 30, 20243,600.003,600.003,535.003,540.003,303.19552,960
Sep 27, 20243,610.003,615.003,585.003,600.003,359.18490,690
Sep 26, 20243,610.003,620.003,590.003,610.003,368.51335,427
Sep 25, 20243,605.003,630.003,590.003,600.003,359.18445,795
Sep 24, 20243,615.003,620.003,595.003,605.003,363.84383,392
Sep 23, 20243,645.003,645.003,590.003,605.003,363.84370,989
Sep 20, 20243,640.003,645.003,600.003,645.003,401.17789,675
Sep 19, 20243,600.003,635.003,600.003,625.003,382.50415,977
Sep 13, 20243,600.003,605.003,575.003,600.003,359.18283,849
Sep 12, 20243,610.003,615.003,580.003,600.003,359.18223,428
Sep 11, 20243,595.003,610.003,575.003,610.003,368.51348,907
Sep 10, 20243,595.003,600.003,570.003,595.003,354.51266,446
Sep 9, 20243,610.003,610.003,575.003,575.003,335.85291,805
Sep 6, 20243,600.003,620.003,580.003,620.003,377.84453,822
Sep 5, 20243,640.003,640.003,585.003,590.003,349.85312,614
Sep 4, 20243,630.003,640.003,605.003,630.003,387.17389,791
Sep 3, 20243,650.003,655.003,635.003,650.003,405.83310,901
Sep 2, 20243,670.003,670.003,630.003,645.003,401.17216,768
Aug 30, 20243,640.003,650.003,620.003,640.003,396.50353,017
Aug 29, 20243,640.003,645.003,615.003,630.003,387.17220,970
Aug 28, 20243,640.003,640.003,620.003,630.003,387.17186,998
Aug 27, 20243,640.003,650.003,615.003,640.003,396.50230,205
Aug 26, 20243,605.003,645.003,585.003,635.003,391.84583,693
Aug 23, 20243,600.003,625.003,580.003,600.003,359.18418,392
Aug 22, 20243,620.003,630.003,585.003,600.003,359.18372,689
Aug 21, 20243,600.003,635.003,570.003,620.003,377.84418,628
Aug 20, 20243,670.003,705.003,570.003,600.003,359.181,006,780
Aug 19, 20243,710.003,720.003,675.003,675.003,429.16287,993
Aug 16, 20243,720.003,735.003,700.003,710.003,461.82353,313
Aug 14, 20243,725.003,755.003,670.003,715.003,466.48399,363
Aug 13, 20243,750.003,750.003,700.003,720.003,471.15248,524
Aug 12, 20243,670.003,755.003,670.003,750.003,499.14387,680
Aug 9, 20243,845.003,845.003,580.003,680.003,433.821,718,744
Aug 8, 20243,870.003,870.003,800.003,810.003,555.13300,527
Aug 7, 20243,885.003,910.003,835.003,850.003,592.45303,298
Aug 6, 20243,770.003,910.003,770.003,885.003,625.11532,679
Aug 5, 20243,915.003,915.003,710.003,735.003,485.151,079,268
Aug 2, 20243,980.003,980.003,910.003,925.003,662.44360,064
Aug 1, 20244,000.004,005.003,950.003,980.003,713.76451,033
Jul 31, 20243,965.004,005.003,955.003,975.003,709.09525,638
Jul 30, 20243,910.003,990.003,880.003,965.003,699.76486,791
Jul 29, 20243,885.003,920.003,875.003,905.003,643.77208,383
Jul 26, 20243,845.003,880.003,845.003,880.003,620.45291,717
Jul 25, 20243,865.003,865.003,820.003,835.003,578.46293,581
Jul 24, 20243,835.003,870.003,825.003,870.003,611.11470,634
Jul 23, 20243,905.003,915.003,820.003,825.003,569.13511,455
Jul 22, 20243,935.003,935.003,855.003,900.003,639.11459,795
Jul 19, 20243,935.003,945.003,890.003,925.003,662.44382,634
Jul 18, 20243,930.003,935.003,895.003,935.003,671.77406,861
Jul 17, 20243,910.003,945.003,910.003,930.003,667.10545,071
Jul 16, 20243,910.003,910.003,890.003,910.003,648.44357,538
Jul 15, 20243,925.003,925.003,885.003,900.003,639.11363,687
Jul 12, 20243,870.003,915.003,850.003,910.003,648.44442,011
Jul 11, 20243,805.003,850.003,805.003,840.003,583.12410,665
Jul 10, 20243,820.003,820.003,800.003,805.003,550.46349,741
Jul 9, 20243,855.003,860.003,790.003,810.003,555.13565,566
Jul 8, 20243,805.003,860.003,775.003,860.003,601.78682,438
Jul 5, 20243,850.003,850.003,770.003,820.003,564.461,112,095
Jul 4, 20243,935.003,935.003,840.003,845.003,587.79889,235
Jul 3, 20243,935.003,940.003,915.003,915.003,653.10590,607
Jul 2, 20243,960.003,960.003,935.003,940.003,676.43415,988
Jul 1, 20244,000.004,000.003,945.003,965.003,699.76649,914
Jun 28, 20244,020.004,020.003,975.003,980.003,713.76682,766
Jun 27, 2024 195 Dividend
Jun 27, 20244,000.004,020.003,990.004,015.003,746.421,110,549
Jun 26, 20244,130.004,140.004,120.004,130.003,671.77779,250
Jun 25, 20244,140.004,145.004,120.004,130.003,671.77532,913
Jun 24, 20244,150.004,150.004,130.004,135.003,676.21220,352
Jun 21, 20244,105.004,160.004,090.004,160.003,698.44637,613
Jun 20, 20244,115.004,120.004,090.004,105.003,649.54339,098
Jun 19, 20244,130.004,130.004,105.004,115.003,658.43345,699
Jun 18, 20244,145.004,145.004,120.004,130.003,671.77269,738
Jun 17, 20244,150.004,150.004,125.004,135.003,676.21279,761
Jun 14, 20244,150.004,150.004,130.004,135.003,676.21279,673
Jun 13, 20244,140.004,160.004,130.004,140.003,680.66280,036
Jun 12, 20244,140.004,150.004,130.004,140.003,680.66196,816
Jun 11, 20244,160.004,165.004,135.004,145.003,685.10341,350
Jun 10, 20244,165.004,165.004,140.004,160.003,698.44214,859
Jun 7, 20244,120.004,170.004,110.004,165.003,702.88549,829
Jun 5, 20244,130.004,130.004,105.004,110.003,653.99345,482
Jun 4, 20244,125.004,130.004,110.004,120.003,662.88215,778
Jun 3, 20244,140.004,140.004,105.004,120.003,662.88266,460
May 31, 20244,110.004,150.004,110.004,120.003,662.88353,669
May 30, 20244,110.004,110.004,090.004,110.003,653.99153,855
May 29, 20244,150.004,155.004,095.004,110.003,653.99340,438
May 28, 20244,140.004,155.004,125.004,150.003,689.55317,943
May 27, 20244,120.004,145.004,100.004,140.003,680.66438,454
May 24, 20244,130.004,130.004,090.004,120.003,662.88218,678
May 23, 20244,130.004,130.004,100.004,120.003,662.88250,893
May 22, 20244,145.004,150.004,100.004,130.003,671.77363,269
May 21, 20244,175.004,175.004,145.004,145.003,685.10219,798
May 20, 20244,195.004,205.004,140.004,155.003,693.99435,938
May 17, 20244,170.004,190.004,165.004,190.003,725.11327,528
May 16, 20244,170.004,180.004,150.004,175.003,711.77350,558
May 14, 20244,160.004,175.004,140.004,155.003,693.99250,562
May 13, 20244,150.004,175.004,145.004,175.003,711.77491,979
May 10, 20244,130.004,155.004,125.004,145.003,685.10494,265
May 9, 20244,150.004,150.004,115.004,130.003,671.77339,249
May 8, 20244,055.004,150.004,050.004,150.003,689.55582,356
May 7, 20244,040.004,060.004,040.004,060.003,609.53385,467
May 3, 20244,035.004,040.004,025.004,040.003,591.75215,817
May 2, 20244,030.004,035.003,995.004,035.003,587.31255,533