KOREIT (KRX:034830)
South Korea
· Delayed Price · Currency is KRW 1,324.00
+14.00 (1.07%)
Last updated: Dec 5, 2025, 11:48 AM KST
KOREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,315.00 | 1,327.00 | 1,306.00 | 1,325.00 | - | 1.15% | 127,480 |
| Dec 4, 2025 | 1,328.00 | 1,329.00 | 1,307.00 | 1,310.00 | 1,310.00 | -1.36% | 299,807 |
| Dec 3, 2025 | 1,328.00 | 1,334.00 | 1,320.00 | 1,328.00 | 1,328.00 | 0.08% | 214,601 |
| Dec 2, 2025 | 1,316.00 | 1,329.00 | 1,308.00 | 1,327.00 | 1,327.00 | 1.38% | 233,966 |
| Dec 1, 2025 | 1,320.00 | 1,325.00 | 1,304.00 | 1,309.00 | 1,309.00 | -0.68% | 234,208 |
| Nov 28, 2025 | 1,319.00 | 1,328.00 | 1,304.00 | 1,318.00 | 1,318.00 | -0.15% | 217,973 |
| Nov 27, 2025 | 1,327.00 | 1,342.00 | 1,318.00 | 1,320.00 | 1,320.00 | -0.53% | 156,301 |
| Nov 26, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,327.00 | 1,327.00 | 2.31% | 480,455 |
| Nov 25, 2025 | 1,320.00 | 1,320.00 | 1,293.00 | 1,297.00 | 1,297.00 | -0.99% | 399,282 |
| Nov 24, 2025 | 1,333.00 | 1,352.00 | 1,306.00 | 1,310.00 | 1,310.00 | -1.65% | 515,566 |
| Nov 21, 2025 | 1,317.00 | 1,345.00 | 1,312.00 | 1,332.00 | 1,332.00 | 0.08% | 402,102 |
| Nov 20, 2025 | 1,313.00 | 1,332.00 | 1,311.00 | 1,331.00 | 1,331.00 | 1.60% | 234,114 |
| Nov 19, 2025 | 1,318.00 | 1,319.00 | 1,304.00 | 1,310.00 | 1,310.00 | -0.08% | 376,011 |
| Nov 18, 2025 | 1,334.00 | 1,334.00 | 1,310.00 | 1,311.00 | 1,311.00 | -1.80% | 443,494 |
| Nov 17, 2025 | 1,359.00 | 1,381.00 | 1,309.00 | 1,335.00 | 1,335.00 | -3.26% | 868,971 |
| Nov 14, 2025 | 1,393.00 | 1,406.00 | 1,368.00 | 1,380.00 | 1,380.00 | -0.93% | 562,497 |
| Nov 13, 2025 | 1,409.00 | 1,443.00 | 1,391.00 | 1,393.00 | 1,393.00 | -1.00% | 1,021,877 |
| Nov 12, 2025 | 1,389.00 | 1,410.00 | 1,377.00 | 1,407.00 | 1,407.00 | 1.96% | 937,519 |
| Nov 11, 2025 | 1,355.00 | 1,393.00 | 1,330.00 | 1,380.00 | 1,380.00 | 2.30% | 1,206,797 |
| Nov 10, 2025 | 1,305.00 | 1,355.00 | 1,295.00 | 1,349.00 | 1,349.00 | 3.85% | 1,102,305 |
| Nov 7, 2025 | 1,303.00 | 1,320.00 | 1,280.00 | 1,299.00 | 1,299.00 | -0.76% | 438,238 |
| Nov 6, 2025 | 1,278.00 | 1,314.00 | 1,276.00 | 1,309.00 | 1,309.00 | 2.59% | 593,711 |
| Nov 5, 2025 | 1,283.00 | 1,285.00 | 1,252.00 | 1,276.00 | 1,276.00 | -0.39% | 469,715 |
| Nov 4, 2025 | 1,291.00 | 1,292.00 | 1,277.00 | 1,281.00 | 1,281.00 | -0.77% | 369,104 |
| Nov 3, 2025 | 1,305.00 | 1,305.00 | 1,288.00 | 1,291.00 | 1,291.00 | -1.22% | 568,082 |
| Oct 31, 2025 | 1,295.00 | 1,307.00 | 1,289.00 | 1,307.00 | 1,307.00 | 0.85% | 284,115 |
| Oct 30, 2025 | 1,307.00 | 1,325.00 | 1,294.00 | 1,296.00 | 1,296.00 | -0.84% | 479,283 |
| Oct 29, 2025 | 1,311.00 | 1,311.00 | 1,293.00 | 1,307.00 | 1,307.00 | 0.69% | 217,481 |
| Oct 28, 2025 | 1,304.00 | 1,313.00 | 1,292.00 | 1,298.00 | 1,298.00 | -0.38% | 440,086 |
| Oct 27, 2025 | 1,278.00 | 1,315.00 | 1,278.00 | 1,303.00 | 1,303.00 | 1.96% | 962,616 |
| Oct 24, 2025 | 1,271.00 | 1,280.00 | 1,267.00 | 1,278.00 | 1,278.00 | 0.71% | 500,227 |
| Oct 23, 2025 | 1,298.00 | 1,299.00 | 1,265.00 | 1,269.00 | 1,269.00 | -2.31% | 820,863 |
| Oct 22, 2025 | 1,304.00 | 1,305.00 | 1,284.00 | 1,299.00 | 1,299.00 | -0.08% | 524,292 |
| Oct 21, 2025 | 1,303.00 | 1,311.00 | 1,288.00 | 1,300.00 | 1,300.00 | 0.08% | 688,852 |
| Oct 20, 2025 | 1,304.00 | 1,304.00 | 1,282.00 | 1,299.00 | 1,299.00 | -0.38% | 548,693 |
| Oct 17, 2025 | 1,338.00 | 1,338.00 | 1,300.00 | 1,304.00 | 1,304.00 | -2.54% | 628,012 |
| Oct 16, 2025 | 1,344.00 | 1,361.00 | 1,326.00 | 1,338.00 | 1,338.00 | -0.45% | 440,600 |
| Oct 15, 2025 | 1,326.00 | 1,346.00 | 1,325.00 | 1,344.00 | 1,344.00 | 1.36% | 388,964 |
| Oct 14, 2025 | 1,342.00 | 1,343.00 | 1,317.00 | 1,326.00 | 1,326.00 | -0.75% | 628,998 |
| Oct 13, 2025 | 1,339.00 | 1,345.00 | 1,313.00 | 1,336.00 | 1,336.00 | -0.30% | 558,767 |
| Oct 10, 2025 | 1,382.00 | 1,400.00 | 1,292.00 | 1,340.00 | 1,340.00 | -3.04% | 1,233,494 |
| Oct 2, 2025 | 1,420.00 | 1,420.00 | 1,376.00 | 1,382.00 | 1,382.00 | -2.26% | 863,314 |
| Oct 1, 2025 | 1,405.00 | 1,433.00 | 1,392.00 | 1,414.00 | 1,414.00 | 0.78% | 1,094,468 |
| Sep 30, 2025 | 1,405.00 | 1,411.00 | 1,398.00 | 1,403.00 | 1,403.00 | -0.50% | 466,976 |
| Sep 29, 2025 | 1,382.00 | 1,415.00 | 1,380.00 | 1,410.00 | 1,410.00 | 2.17% | 956,872 |
| Sep 26, 2025 | 1,398.00 | 1,398.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.36% | 982,924 |
| Sep 25, 2025 | 1,398.00 | 1,430.00 | 1,395.00 | 1,399.00 | 1,399.00 | 0.14% | 480,134 |
| Sep 24, 2025 | 1,395.00 | 1,400.00 | 1,380.00 | 1,397.00 | 1,397.00 | 0.14% | 770,169 |
| Sep 23, 2025 | 1,410.00 | 1,411.00 | 1,387.00 | 1,395.00 | 1,395.00 | -0.99% | 887,209 |
| Sep 22, 2025 | 1,405.00 | 1,413.00 | 1,393.00 | 1,409.00 | 1,409.00 | 0.28% | 526,051 |
| Sep 19, 2025 | 1,416.00 | 1,424.00 | 1,395.00 | 1,405.00 | 1,405.00 | -0.64% | 643,707 |
| Sep 18, 2025 | 1,428.00 | 1,428.00 | 1,400.00 | 1,414.00 | 1,414.00 | -0.84% | 846,988 |
| Sep 17, 2025 | 1,408.00 | 1,438.00 | 1,385.00 | 1,426.00 | 1,426.00 | 1.78% | 1,218,751 |
| Sep 16, 2025 | 1,401.00 | 1,419.00 | 1,373.00 | 1,401.00 | 1,401.00 | - | 944,726 |
| Sep 15, 2025 | 1,387.00 | 1,418.00 | 1,387.00 | 1,401.00 | 1,401.00 | 0.57% | 944,965 |
| Sep 12, 2025 | 1,426.00 | 1,433.00 | 1,382.00 | 1,393.00 | 1,393.00 | -2.18% | 1,746,577 |
| Sep 11, 2025 | 1,429.00 | 1,452.00 | 1,412.00 | 1,424.00 | 1,424.00 | 1.93% | 2,883,357 |
| Sep 10, 2025 | 1,390.00 | 1,420.00 | 1,373.00 | 1,397.00 | 1,397.00 | 0.72% | 1,920,299 |
| Sep 9, 2025 | 1,415.00 | 1,420.00 | 1,378.00 | 1,387.00 | 1,387.00 | -1.35% | 3,078,649 |
| Sep 8, 2025 | 1,297.00 | 1,406.00 | 1,297.00 | 1,406.00 | 1,406.00 | 8.57% | 6,407,758 |
| Sep 5, 2025 | 1,270.00 | 1,298.00 | 1,268.00 | 1,295.00 | 1,295.00 | 2.61% | 1,454,428 |
| Sep 4, 2025 | 1,250.00 | 1,265.00 | 1,246.00 | 1,262.00 | 1,262.00 | 1.20% | 362,117 |
| Sep 3, 2025 | 1,256.00 | 1,260.00 | 1,241.00 | 1,247.00 | 1,247.00 | -0.95% | 180,782 |
| Sep 2, 2025 | 1,239.00 | 1,266.00 | 1,238.00 | 1,259.00 | 1,259.00 | 1.61% | 525,729 |
| Sep 1, 2025 | 1,214.00 | 1,265.00 | 1,200.00 | 1,239.00 | 1,239.00 | 2.31% | 775,981 |
| Aug 29, 2025 | 1,214.00 | 1,218.00 | 1,206.00 | 1,211.00 | 1,211.00 | -0.25% | 235,573 |
| Aug 28, 2025 | 1,216.00 | 1,219.00 | 1,206.00 | 1,214.00 | 1,214.00 | 0.25% | 192,264 |
| Aug 27, 2025 | 1,222.00 | 1,222.00 | 1,208.00 | 1,211.00 | 1,211.00 | -0.41% | 192,462 |
| Aug 26, 2025 | 1,217.00 | 1,225.00 | 1,212.00 | 1,216.00 | 1,216.00 | -0.08% | 130,833 |
| Aug 25, 2025 | 1,207.00 | 1,223.00 | 1,205.00 | 1,217.00 | 1,217.00 | 1.25% | 353,635 |
| Aug 22, 2025 | 1,215.00 | 1,220.00 | 1,197.00 | 1,202.00 | 1,202.00 | -0.41% | 298,014 |
| Aug 21, 2025 | 1,207.00 | 1,212.00 | 1,200.00 | 1,207.00 | 1,207.00 | - | 139,586 |
| Aug 20, 2025 | 1,215.00 | 1,220.00 | 1,195.00 | 1,207.00 | 1,207.00 | -1.31% | 296,294 |
| Aug 19, 2025 | 1,213.00 | 1,225.00 | 1,212.00 | 1,223.00 | 1,223.00 | 1.24% | 337,634 |
| Aug 18, 2025 | 1,227.00 | 1,231.00 | 1,207.00 | 1,208.00 | 1,208.00 | -1.47% | 482,296 |
| Aug 14, 2025 | 1,241.00 | 1,247.00 | 1,226.00 | 1,226.00 | 1,226.00 | -1.21% | 232,835 |
| Aug 13, 2025 | 1,259.00 | 1,265.00 | 1,239.00 | 1,241.00 | 1,241.00 | -1.43% | 249,104 |
| Aug 12, 2025 | 1,256.00 | 1,280.00 | 1,256.00 | 1,259.00 | 1,259.00 | 0.40% | 497,484 |
| Aug 11, 2025 | 1,241.00 | 1,258.00 | 1,236.00 | 1,254.00 | 1,254.00 | 0.97% | 462,987 |
| Aug 8, 2025 | 1,247.00 | 1,255.00 | 1,240.00 | 1,242.00 | 1,242.00 | -0.40% | 221,886 |
| Aug 7, 2025 | 1,246.00 | 1,255.00 | 1,242.00 | 1,247.00 | 1,247.00 | -0.16% | 186,124 |
| Aug 6, 2025 | 1,234.00 | 1,251.00 | 1,230.00 | 1,249.00 | 1,249.00 | 1.22% | 244,435 |
| Aug 5, 2025 | 1,229.00 | 1,249.00 | 1,229.00 | 1,234.00 | 1,234.00 | 0.65% | 461,795 |
| Aug 4, 2025 | 1,216.00 | 1,230.00 | 1,208.00 | 1,226.00 | 1,226.00 | 0.82% | 208,054 |
| Aug 1, 2025 | 1,252.00 | 1,252.00 | 1,212.00 | 1,216.00 | 1,216.00 | -3.11% | 589,303 |
| Jul 31, 2025 | 1,240.00 | 1,257.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.21% | 354,945 |
| Jul 30, 2025 | 1,238.00 | 1,248.00 | 1,232.00 | 1,240.00 | 1,240.00 | 0.65% | 414,711 |
| Jul 29, 2025 | 1,229.00 | 1,235.00 | 1,217.00 | 1,232.00 | 1,232.00 | 0.24% | 282,439 |
| Jul 28, 2025 | 1,229.00 | 1,235.00 | 1,213.00 | 1,229.00 | 1,229.00 | - | 514,257 |
| Jul 25, 2025 | 1,224.00 | 1,236.00 | 1,216.00 | 1,229.00 | 1,229.00 | 0.41% | 227,094 |
| Jul 24, 2025 | 1,235.00 | 1,240.00 | 1,217.00 | 1,224.00 | 1,224.00 | -0.89% | 599,370 |
| Jul 23, 2025 | 1,236.00 | 1,243.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.08% | 376,262 |
| Jul 22, 2025 | 1,240.00 | 1,250.00 | 1,233.00 | 1,236.00 | 1,236.00 | -0.32% | 424,310 |
| Jul 21, 2025 | 1,245.00 | 1,258.00 | 1,239.00 | 1,240.00 | 1,240.00 | -0.40% | 398,594 |
| Jul 18, 2025 | 1,275.00 | 1,279.00 | 1,245.00 | 1,245.00 | 1,245.00 | -2.28% | 851,939 |
| Jul 17, 2025 | 1,294.00 | 1,294.00 | 1,268.00 | 1,274.00 | 1,274.00 | -1.55% | 1,199,158 |
| Jul 16, 2025 | 1,310.00 | 1,311.00 | 1,294.00 | 1,294.00 | 1,294.00 | -1.52% | 832,849 |
| Jul 15, 2025 | 1,321.00 | 1,326.00 | 1,308.00 | 1,314.00 | 1,314.00 | -0.45% | 501,714 |
| Jul 14, 2025 | 1,307.00 | 1,327.00 | 1,307.00 | 1,320.00 | 1,320.00 | 0.84% | 1,012,322 |
| Jul 11, 2025 | 1,315.00 | 1,320.00 | 1,300.00 | 1,309.00 | 1,309.00 | -0.46% | 786,926 |