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

KSE - Delayed Quote KRW

Koramco Life Infra Reit Co.,Ltd (357120.KS)

4,530.00
+15.00
+(0.33%)
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, 20254,515.004,530.004,505.004,530.004,530.0056,975
Apr 30, 20254,525.004,545.004,500.004,515.004,515.0065,054
Apr 29, 20254,500.004,525.004,475.004,525.004,525.0070,220
Apr 28, 20254,465.004,500.004,460.004,500.004,500.0089,510
Apr 25, 20254,430.004,480.004,405.004,470.004,470.0072,452
Apr 24, 20254,435.004,455.004,415.004,425.004,425.0057,873
Apr 23, 20254,450.004,455.004,405.004,435.004,435.0067,375
Apr 22, 20254,415.004,450.004,400.004,450.004,450.0075,361
Apr 21, 20254,385.004,455.004,360.004,455.004,455.0097,486
Apr 18, 20254,360.004,390.004,325.004,390.004,390.0096,024
Apr 17, 20254,370.004,370.004,315.004,365.004,365.0091,300
Apr 16, 20254,355.004,370.004,310.004,370.004,370.00108,110
Apr 15, 20254,320.004,365.004,300.004,365.004,365.00119,906
Apr 14, 20254,350.004,355.004,275.004,330.004,330.00129,407
Apr 11, 20254,350.004,355.004,300.004,350.004,350.0074,276
Apr 10, 20254,330.004,400.004,330.004,350.004,350.0057,322
Apr 9, 20254,330.004,340.004,275.004,310.004,310.00103,582
Apr 8, 20254,335.004,390.004,320.004,350.004,350.0048,100
Apr 7, 20254,390.004,390.004,205.004,330.004,330.00111,330
Apr 4, 20254,390.004,445.004,390.004,430.004,430.0058,437
Apr 3, 20254,465.004,465.004,400.004,445.004,445.0031,186
Apr 2, 20254,450.004,465.004,410.004,460.004,460.0034,303
Apr 1, 20254,425.004,440.004,390.004,410.004,410.0034,191
Mar 31, 20254,460.004,475.004,370.004,380.004,380.0064,024
Mar 28, 20254,480.004,480.004,425.004,460.004,460.0067,825
Mar 27, 20254,480.004,480.004,440.004,455.004,455.0027,315
Mar 26, 20254,460.004,500.004,440.004,455.004,455.0044,264
Mar 25, 20254,455.004,475.004,430.004,460.004,460.0057,994
Mar 24, 20254,500.004,500.004,440.004,455.004,455.0040,724
Mar 21, 20254,495.004,520.004,435.004,500.004,500.0083,344
Mar 20, 20254,495.004,520.004,470.004,495.004,495.0049,004
Mar 19, 20254,425.004,495.004,415.004,495.004,495.0073,815
Mar 18, 20254,435.004,435.004,380.004,430.004,430.0070,462
Mar 17, 20254,335.004,435.004,315.004,435.004,435.0052,779
Mar 14, 20254,345.004,345.004,270.004,335.004,335.0069,588
Mar 13, 20254,390.004,415.004,335.004,345.004,345.0055,762
Mar 12, 20254,415.004,480.004,390.004,390.004,390.0061,301
Mar 11, 20254,450.004,490.004,415.004,455.004,455.0056,033
Mar 10, 20254,545.004,545.004,455.004,485.004,485.0050,930
Mar 7, 20254,515.004,550.004,500.004,535.004,535.00102,283
Mar 6, 20254,535.004,550.004,490.004,545.004,545.0089,540
Mar 5, 20254,550.004,560.004,525.004,535.004,535.0085,157
Mar 4, 20254,520.004,540.004,480.004,540.004,540.0096,789
Feb 28, 20254,475.004,535.004,230.004,520.004,520.00166,426
Feb 27, 20254,410.004,545.004,400.004,515.004,515.00198,915
Feb 26, 20254,460.004,460.004,350.004,410.004,410.00141,689
Feb 25, 20254,275.004,380.004,255.004,380.004,380.00119,665
Feb 24, 20254,230.004,305.004,220.004,275.004,275.0098,818
Feb 21, 20254,125.004,255.004,100.004,230.004,230.00123,691
Feb 20, 20254,095.004,145.004,080.004,125.004,125.00127,389
Feb 19, 20254,095.004,135.004,080.004,095.004,095.00145,119
Feb 18, 20254,055.004,100.004,055.004,085.004,085.0055,605
Feb 17, 20254,110.004,110.004,055.004,085.004,085.0071,142
Feb 14, 20254,015.004,095.003,980.004,070.004,070.0095,796
Feb 13, 20254,005.004,035.003,980.004,000.004,000.0061,403
Feb 12, 20253,990.004,005.003,970.004,005.004,005.0058,750
Feb 11, 20253,985.004,000.003,970.003,995.003,995.0058,579
Feb 10, 20253,955.003,995.003,945.003,990.003,990.0074,112
Feb 7, 20254,015.004,015.003,970.003,990.003,990.0067,764
Feb 6, 20254,000.004,025.003,990.004,015.004,015.0065,309
Feb 5, 20254,035.004,035.003,995.004,000.004,000.0040,734
Feb 4, 20253,980.004,015.003,980.004,000.004,000.0042,146
Feb 3, 20253,965.003,985.003,955.003,980.003,980.0052,869
Jan 31, 20253,955.003,990.003,940.003,965.003,965.0060,478
Jan 24, 20253,915.003,975.003,910.003,935.003,935.0062,815
Jan 23, 20253,955.003,960.003,900.003,915.003,915.0085,850
Jan 22, 20253,985.003,985.003,900.003,955.003,955.00111,144
Jan 21, 20253,980.003,980.003,920.003,945.003,945.0048,792
Jan 20, 20253,950.003,990.003,925.003,935.003,935.0099,328
Jan 17, 20253,985.004,010.003,950.003,950.003,950.00114,943
Jan 16, 20254,015.004,045.003,995.003,995.003,995.00113,788
Jan 15, 20254,000.004,055.003,990.004,015.004,015.0043,063
Jan 14, 20254,020.004,045.003,980.004,020.004,020.0069,568
Jan 13, 20254,070.004,090.003,960.004,005.004,005.00187,672
Jan 10, 20254,095.004,155.004,065.004,070.004,070.00176,769
Jan 9, 20254,150.004,155.004,035.004,105.004,105.00313,988
Jan 8, 20254,180.004,185.004,115.004,155.004,155.0070,544
Jan 7, 20254,195.004,225.004,165.004,180.004,180.0064,880
Jan 6, 20254,145.004,195.004,125.004,190.004,190.0097,663
Jan 3, 20254,095.004,145.004,095.004,145.004,145.00101,043
Jan 2, 20254,085.004,120.004,075.004,095.004,095.0076,122
Dec 30, 20244,080.004,100.004,040.004,085.004,085.0036,922
Dec 27, 20244,050.004,100.004,050.004,080.004,080.0043,525
Dec 26, 20244,070.004,100.004,060.004,090.004,090.0065,410
Dec 24, 20244,040.004,075.004,025.004,070.004,070.0097,804
Dec 23, 20243,995.004,060.003,995.004,040.004,040.0096,951
Dec 20, 20244,020.004,045.003,980.003,995.003,995.00101,647
Dec 19, 20244,000.004,030.003,970.004,020.004,020.00103,687
Dec 18, 20244,025.004,050.004,005.004,025.004,025.00136,895
Dec 17, 20244,085.004,085.003,990.004,025.004,025.00118,668
Dec 16, 20244,070.004,140.004,000.004,050.004,050.00286,516
Dec 13, 20244,150.004,150.004,020.004,070.004,070.00156,869
Dec 12, 20244,095.004,170.004,040.004,155.004,155.00256,056
Dec 11, 20244,095.004,120.004,055.004,095.004,095.0065,383
Dec 10, 20243,905.004,090.003,900.004,090.004,090.00184,539
Dec 9, 20244,020.004,020.003,865.003,905.003,905.00127,843
Dec 6, 20244,115.004,115.003,985.004,035.004,035.00202,450
Dec 5, 20244,125.004,150.004,070.004,080.004,080.00133,396
Dec 4, 20244,160.004,205.004,105.004,125.004,125.00119,440
Dec 3, 20244,250.004,250.004,145.004,160.004,160.00170,501
Dec 2, 20244,305.004,305.004,215.004,245.004,245.00144,546
Nov 29, 20244,315.004,395.004,255.004,295.004,295.00159,460
Nov 28, 2024 249 Dividend
Nov 28, 20244,350.004,370.004,280.004,315.004,315.00279,341
Nov 27, 20244,590.004,595.004,515.004,540.004,291.00231,474
Nov 26, 20244,570.004,615.004,530.004,595.004,342.98205,755
Nov 25, 20244,390.004,550.004,385.004,535.004,286.27266,538
Nov 22, 20244,390.004,390.004,310.004,345.004,106.69129,374
Nov 21, 20244,355.004,375.004,320.004,365.004,125.60122,640
Nov 20, 20244,290.004,380.004,280.004,350.004,111.42116,491
Nov 19, 20244,235.004,305.004,235.004,290.004,054.71146,645
Nov 18, 20244,185.004,290.004,165.004,235.004,002.73148,784
Nov 15, 20244,130.004,185.004,110.004,180.003,950.74143,522
Nov 14, 20244,210.004,220.004,140.004,145.003,917.66204,152
Nov 13, 20244,190.004,265.004,130.004,215.003,983.82265,247
Nov 12, 20244,335.004,335.004,145.004,190.003,960.20299,439
Nov 11, 20244,505.004,505.004,285.004,340.004,101.97332,742
Nov 8, 20244,480.004,535.004,465.004,510.004,262.65144,784
Nov 7, 20244,520.004,520.004,450.004,470.004,224.84215,249
Nov 6, 20244,600.004,600.004,490.004,515.004,267.37201,779
Nov 5, 20244,560.004,575.004,525.004,550.004,300.45133,420
Nov 4, 20244,600.004,600.004,520.004,530.004,281.55165,599
Nov 1, 20244,605.004,630.004,560.004,575.004,324.08131,186
Oct 31, 20244,620.004,680.004,585.004,630.004,376.0680,077
Oct 30, 20244,685.004,685.004,590.004,620.004,366.61171,997
Oct 29, 20244,640.004,700.004,620.004,685.004,428.05145,282
Oct 28, 20244,700.004,700.004,630.004,640.004,385.52122,146
Oct 25, 20244,725.004,730.004,680.004,700.004,442.22150,718
Oct 24, 20244,770.004,770.004,715.004,765.004,503.6681,381
Oct 23, 20244,815.004,825.004,710.004,765.004,503.66127,911
Oct 22, 20244,870.004,870.004,775.004,810.004,546.19128,900
Oct 21, 20244,865.004,875.004,810.004,870.004,602.90110,830
Oct 18, 20244,890.004,895.004,830.004,845.004,579.2786,735
Oct 17, 20244,875.004,900.004,865.004,890.004,621.8076,158
Oct 16, 20244,880.004,900.004,835.004,870.004,602.9093,362
Oct 15, 20244,775.004,885.004,775.004,885.004,617.08153,279
Oct 14, 20244,790.004,890.004,775.004,775.004,513.11191,080
Oct 11, 20244,690.004,790.004,690.004,790.004,527.29225,535
Oct 10, 20244,690.004,720.004,675.004,700.004,442.2278,752
Oct 8, 20244,700.004,700.004,655.004,685.004,428.05145,067
Oct 7, 20244,730.004,730.004,640.004,685.004,428.05133,494
Oct 4, 20244,720.004,735.004,685.004,700.004,442.2289,770
Oct 2, 20244,700.004,715.004,655.004,690.004,432.77132,642
Sep 30, 20244,740.004,745.004,715.004,715.004,456.4094,913
Sep 27, 20244,720.004,785.004,700.004,735.004,475.31178,791
Sep 26, 20244,775.004,780.004,710.004,710.004,451.68146,474
Sep 25, 20244,805.004,820.004,740.004,755.004,494.21152,604
Sep 24, 20244,780.004,805.004,765.004,795.004,532.01165,633
Sep 23, 20244,755.004,785.004,735.004,780.004,517.84122,565
Sep 20, 20244,750.004,815.004,750.004,755.004,494.21196,039
Sep 19, 20244,730.004,750.004,710.004,750.004,489.48113,643
Sep 13, 20244,690.004,735.004,690.004,735.004,475.31109,776
Sep 12, 20244,690.004,725.004,680.004,720.004,461.13127,581
Sep 11, 20244,680.004,705.004,630.004,690.004,432.77224,178
Sep 10, 20244,710.004,720.004,690.004,715.004,456.40129,655
Sep 9, 20244,660.004,725.004,640.004,710.004,451.6882,461
Sep 6, 20244,660.004,705.004,615.004,705.004,446.95208,066
Sep 5, 20244,685.004,720.004,650.004,660.004,404.4285,353
Sep 4, 20244,680.004,705.004,670.004,685.004,428.05103,957
Sep 3, 20244,725.004,745.004,690.004,725.004,465.85125,103
Sep 2, 20244,720.004,725.004,670.004,695.004,437.50114,531
Aug 30, 20244,695.004,720.004,660.004,720.004,461.13135,274
Aug 29, 20244,705.004,705.004,660.004,685.004,428.05101,934
Aug 28, 20244,655.004,710.004,655.004,705.004,446.95113,609
Aug 27, 20244,690.004,705.004,650.004,695.004,437.50124,774
Aug 26, 20244,560.004,695.004,560.004,690.004,432.77207,348
Aug 23, 20244,650.004,650.004,560.004,560.004,309.90517,011
Aug 22, 20244,730.004,730.004,625.004,655.004,399.69342,702
Aug 21, 20244,861.494,861.494,706.924,716.894,458.19226,402
Aug 20, 20244,911.354,911.354,806.644,861.494,594.85177,864
Aug 19, 20244,876.454,901.384,851.524,891.404,623.1382,609
Aug 16, 20244,841.544,876.454,831.574,876.454,608.99102,575
Aug 14, 20244,796.674,866.474,796.674,851.524,585.43168,945
Aug 13, 20244,831.574,841.544,786.704,811.634,547.73116,542
Aug 12, 20244,840.004,870.004,815.004,860.004,593.45187,670
Aug 9, 20244,820.004,895.004,800.004,840.004,574.55209,429
Aug 8, 20244,905.004,930.004,820.004,865.004,598.18195,117
Aug 7, 20244,780.004,895.004,750.004,880.004,612.35160,429
Aug 6, 20244,745.004,790.004,650.004,775.004,513.11208,606
Aug 5, 20244,785.004,800.004,610.004,645.004,390.24260,924
Aug 2, 20244,870.004,890.004,790.004,805.004,541.47138,778
Aug 1, 20244,960.004,960.004,890.004,900.004,631.26183,144
Jul 31, 20244,890.004,960.004,875.004,950.004,678.51195,212
Jul 30, 20244,845.004,910.004,835.004,890.004,621.80158,699
Jul 29, 20244,805.004,860.004,805.004,850.004,584.00128,891
Jul 26, 20244,765.004,820.004,765.004,805.004,541.47106,669
Jul 25, 20244,800.004,800.004,750.004,800.004,536.74143,336
Jul 24, 20244,820.004,820.004,770.004,810.004,546.19164,911
Jul 23, 20244,775.004,820.004,735.004,820.004,555.64132,056
Jul 22, 20244,815.004,820.004,750.004,780.004,517.8485,801
Jul 19, 20244,780.004,810.004,760.004,800.004,536.74138,296
Jul 18, 20244,755.004,785.004,725.004,780.004,517.84170,663
Jul 17, 20244,700.004,760.004,700.004,755.004,494.21196,963
Jul 16, 20244,655.004,700.004,635.004,700.004,442.22263,320
Jul 15, 20244,620.004,645.004,595.004,640.004,385.52211,384
Jul 12, 20244,625.004,630.004,585.004,610.004,357.16140,394
Jul 11, 20244,650.004,655.004,580.004,610.004,357.16236,531
Jul 10, 20244,620.004,650.004,615.004,645.004,390.2483,143
Jul 9, 20244,655.004,660.004,590.004,630.004,376.06135,982
Jul 8, 20244,665.004,665.004,590.004,630.004,376.06140,070
Jul 5, 20244,600.004,630.004,585.004,615.004,361.8991,391
Jul 4, 20244,670.004,670.004,585.004,600.004,347.71113,008
Jul 3, 20244,670.004,685.004,630.004,655.004,399.6974,873
Jul 2, 20244,670.004,670.004,620.004,640.004,385.5265,871
Jul 1, 20244,685.004,685.004,630.004,650.004,394.97126,416
Jun 28, 20244,655.004,675.004,625.004,660.004,404.4255,059
Jun 27, 20244,635.004,645.004,595.004,630.004,376.0696,001
Jun 26, 20244,680.004,690.004,605.004,635.004,380.79140,255
Jun 25, 20244,650.004,670.004,625.004,670.004,413.87115,208
Jun 24, 20244,605.004,645.004,600.004,630.004,376.0670,672
Jun 21, 20244,570.004,630.004,555.004,615.004,361.89156,372
Jun 20, 20244,530.004,570.004,500.004,570.004,319.35203,837
Jun 19, 20244,575.004,580.004,510.004,520.004,272.10246,015
Jun 18, 20244,575.004,620.004,530.004,560.004,309.90180,608
Jun 17, 20244,605.004,640.004,560.004,575.004,324.08220,297
Jun 14, 20244,655.004,660.004,575.004,620.004,366.61210,604
Jun 13, 20244,710.004,725.004,645.004,660.004,404.42182,838
Jun 12, 20244,740.004,740.004,665.004,715.004,456.40170,368
Jun 11, 20244,690.004,750.004,690.004,740.004,480.03138,959
Jun 10, 20244,675.004,690.004,625.004,690.004,432.77163,536
Jun 7, 20244,610.004,675.004,610.004,675.004,418.60128,994
Jun 5, 20244,595.004,610.004,565.004,605.004,352.44218,982
Jun 4, 20244,650.004,655.004,575.004,600.004,347.71275,671
Jun 3, 20244,680.004,685.004,585.004,650.004,394.97353,875
May 31, 20244,665.004,710.004,650.004,690.004,432.77165,597
May 30, 20244,715.004,715.004,640.004,660.004,404.42379,229
May 29, 20244,855.004,855.004,780.004,805.004,541.47238,157
May 28, 20244,835.004,865.004,825.004,850.004,584.00218,892
May 27, 20244,875.004,900.004,805.004,835.004,569.82250,092
May 24, 20244,850.004,955.004,820.004,875.004,607.63173,390
May 23, 20244,845.004,890.004,795.004,885.004,617.08226,401
May 22, 20244,865.004,865.004,795.004,850.004,584.00213,770
May 21, 20244,925.004,925.004,830.004,865.004,598.18234,803
May 20, 20244,960.004,980.004,865.004,910.004,640.71246,147
May 17, 20244,965.004,965.004,940.004,960.004,687.96116,459
May 16, 20244,960.004,980.004,935.004,965.004,692.69110,700
May 14, 20244,940.004,975.004,910.004,960.004,687.96141,152
May 13, 20244,885.004,950.004,880.004,940.004,669.06197,051
May 10, 20244,820.004,900.004,800.004,875.004,607.63270,193
May 9, 20244,765.004,825.004,760.004,820.004,555.64271,981
May 8, 20244,720.004,770.004,700.004,760.004,498.93332,780
May 7, 20244,680.004,720.004,660.004,720.004,461.13277,515
May 3, 20244,710.004,720.004,630.004,660.004,404.42190,244
May 2, 20244,715.004,720.004,670.004,710.004,451.68238,611