KOREIT (KRX:034830)
South Korea
· Delayed Price · Currency is KRW 1,386.00
-37.00 (-2.60%)
Mar 9, 2026, 3:30 PM KST
KOREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,394.00 | 1,394.00 | 1,332.00 | 1,386.00 | 1,386.00 | -2.60% | 1,633,951 |
| Mar 6, 2026 | 1,485.00 | 1,495.00 | 1,409.00 | 1,423.00 | 1,423.00 | -4.18% | 1,432,074 |
| Mar 5, 2026 | 1,470.00 | 1,528.00 | 1,462.00 | 1,485.00 | 1,485.00 | 5.47% | 2,519,122 |
| Mar 4, 2026 | 1,496.00 | 1,518.00 | 1,392.00 | 1,408.00 | 1,408.00 | -8.69% | 4,955,848 |
| Mar 3, 2026 | 1,560.00 | 1,641.00 | 1,534.00 | 1,542.00 | 1,542.00 | -4.16% | 3,599,761 |
| Feb 27, 2026 | 1,671.00 | 1,675.00 | 1,602.00 | 1,609.00 | 1,609.00 | -4.00% | 3,840,987 |
| Feb 26, 2026 | 1,695.00 | 1,695.00 | 1,621.00 | 1,676.00 | 1,676.00 | -1.30% | 5,390,123 |
| Feb 25, 2026 | 1,716.00 | 1,778.00 | 1,687.00 | 1,698.00 | 1,698.00 | -1.05% | 12,321,800 |
| Feb 24, 2026 | 1,475.00 | 1,878.00 | 1,468.00 | 1,716.00 | 1,716.00 | 16.81% | 43,798,290 |
| Feb 23, 2026 | 1,461.00 | 1,471.00 | 1,425.00 | 1,469.00 | 1,469.00 | 0.82% | 1,669,117 |
| Feb 20, 2026 | 1,415.00 | 1,460.00 | 1,392.00 | 1,457.00 | 1,457.00 | 3.33% | 2,193,526 |
| Feb 19, 2026 | 1,378.00 | 1,417.00 | 1,378.00 | 1,410.00 | 1,410.00 | 2.47% | 1,119,081 |
| Feb 13, 2026 | 1,339.00 | 1,390.00 | 1,327.00 | 1,376.00 | 1,376.00 | 2.53% | 1,479,556 |
| Feb 12, 2026 | 1,324.00 | 1,354.00 | 1,324.00 | 1,342.00 | 1,342.00 | 1.36% | 1,202,206 |
| Feb 11, 2026 | 1,296.00 | 1,327.00 | 1,283.00 | 1,324.00 | 1,324.00 | 2.16% | 908,194 |
| Feb 10, 2026 | 1,253.00 | 1,299.00 | 1,253.00 | 1,296.00 | 1,296.00 | 3.43% | 842,352 |
| Feb 9, 2026 | 1,237.00 | 1,261.00 | 1,235.00 | 1,253.00 | 1,253.00 | 1.54% | 731,566 |
| Feb 6, 2026 | 1,246.00 | 1,248.00 | 1,212.00 | 1,234.00 | 1,234.00 | -1.12% | 519,900 |
| Feb 5, 2026 | 1,239.00 | 1,250.00 | 1,225.00 | 1,248.00 | 1,248.00 | 0.65% | 634,740 |
| Feb 4, 2026 | 1,218.00 | 1,241.00 | 1,211.00 | 1,240.00 | 1,240.00 | 1.89% | 824,754 |
| Feb 3, 2026 | 1,203.00 | 1,218.00 | 1,200.00 | 1,217.00 | 1,217.00 | 1.59% | 377,085 |
| Feb 2, 2026 | 1,218.00 | 1,218.00 | 1,195.00 | 1,198.00 | 1,198.00 | -1.72% | 538,330 |
| Jan 30, 2026 | 1,202.00 | 1,233.00 | 1,200.00 | 1,219.00 | 1,219.00 | 0.66% | 582,846 |
| Jan 29, 2026 | 1,197.00 | 1,213.00 | 1,188.00 | 1,211.00 | 1,211.00 | 0.92% | 714,729 |
| Jan 28, 2026 | 1,207.00 | 1,214.00 | 1,199.00 | 1,200.00 | 1,200.00 | -0.83% | 657,419 |
| Jan 27, 2026 | 1,210.00 | 1,214.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.33% | 318,004 |
| Jan 26, 2026 | 1,213.00 | 1,225.00 | 1,210.00 | 1,214.00 | 1,214.00 | 0.08% | 301,892 |
| Jan 23, 2026 | 1,198.00 | 1,217.00 | 1,197.00 | 1,213.00 | 1,213.00 | 1.34% | 252,677 |
| Jan 22, 2026 | 1,194.00 | 1,218.00 | 1,194.00 | 1,197.00 | 1,197.00 | 0.25% | 301,097 |
| Jan 21, 2026 | 1,215.00 | 1,216.00 | 1,193.00 | 1,194.00 | 1,194.00 | -1.73% | 351,872 |
| Jan 20, 2026 | 1,194.00 | 1,221.00 | 1,193.00 | 1,215.00 | 1,215.00 | 1.59% | 289,909 |
| Jan 19, 2026 | 1,210.00 | 1,217.00 | 1,193.00 | 1,196.00 | 1,196.00 | -1.08% | 427,811 |
| Jan 16, 2026 | 1,207.00 | 1,223.00 | 1,197.00 | 1,209.00 | 1,209.00 | 0.58% | 493,909 |
| Jan 15, 2026 | 1,211.00 | 1,213.00 | 1,129.00 | 1,202.00 | 1,202.00 | -0.74% | 614,317 |
| Jan 14, 2026 | 1,198.00 | 1,214.00 | 1,188.00 | 1,211.00 | 1,211.00 | 1.51% | 289,357 |
| Jan 13, 2026 | 1,197.00 | 1,199.00 | 1,186.00 | 1,193.00 | 1,193.00 | -0.25% | 186,148 |
| Jan 12, 2026 | 1,190.00 | 1,204.00 | 1,187.00 | 1,196.00 | 1,196.00 | 0.50% | 300,515 |
| Jan 9, 2026 | 1,183.00 | 1,199.00 | 1,175.00 | 1,190.00 | 1,190.00 | 0.59% | 214,713 |
| Jan 8, 2026 | 1,191.00 | 1,197.00 | 1,181.00 | 1,183.00 | 1,183.00 | -1.00% | 373,660 |
| Jan 7, 2026 | 1,219.00 | 1,219.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.73% | 509,018 |
| Jan 6, 2026 | 1,216.00 | 1,224.00 | 1,205.00 | 1,216.00 | 1,216.00 | - | 307,846 |
| Jan 5, 2026 | 1,227.00 | 1,227.00 | 1,215.00 | 1,216.00 | 1,216.00 | -0.90% | 500,963 |
| Jan 2, 2026 | 1,260.00 | 1,261.00 | 1,223.00 | 1,227.00 | 1,227.00 | -2.54% | 473,765 |
| Dec 30, 2025 | 1,260.00 | 1,276.00 | 1,257.00 | 1,259.00 | 1,259.00 | -1.02% | 392,323 |
| Dec 29, 2025 | 1,290.00 | 1,290.00 | 1,262.00 | 1,272.00 | 1,272.00 | -4.00% | 831,502 |
| Dec 26, 2025 | 1,330.00 | 1,339.00 | 1,323.00 | 1,325.00 | 1,325.00 | - | 571,959 |
| Dec 24, 2025 | 1,323.00 | 1,336.00 | 1,323.00 | 1,325.00 | 1,325.00 | 0.15% | 380,779 |
| Dec 23, 2025 | 1,320.00 | 1,329.00 | 1,319.00 | 1,323.00 | 1,323.00 | 0.08% | 210,968 |
| Dec 22, 2025 | 1,321.00 | 1,338.00 | 1,316.00 | 1,322.00 | 1,322.00 | 0.15% | 150,480 |
| Dec 19, 2025 | 1,311.00 | 1,337.00 | 1,311.00 | 1,320.00 | 1,320.00 | 0.76% | 200,318 |
| Dec 18, 2025 | 1,310.00 | 1,312.00 | 1,295.00 | 1,310.00 | 1,310.00 | -0.15% | 287,611 |
| Dec 17, 2025 | 1,307.00 | 1,322.00 | 1,304.00 | 1,312.00 | 1,312.00 | 0.46% | 366,931 |
| Dec 16, 2025 | 1,338.00 | 1,349.00 | 1,302.00 | 1,306.00 | 1,306.00 | -2.39% | 834,209 |
| Dec 15, 2025 | 1,348.00 | 1,366.00 | 1,335.00 | 1,338.00 | 1,338.00 | -0.74% | 442,582 |
| Dec 12, 2025 | 1,328.00 | 1,357.00 | 1,272.00 | 1,348.00 | 1,348.00 | 1.58% | 804,309 |
| Dec 11, 2025 | 1,322.00 | 1,338.00 | 1,318.00 | 1,327.00 | 1,327.00 | 0.68% | 407,870 |
| Dec 10, 2025 | 1,314.00 | 1,326.00 | 1,310.00 | 1,318.00 | 1,318.00 | 0.08% | 330,674 |
| Dec 9, 2025 | 1,321.00 | 1,322.00 | 1,311.00 | 1,317.00 | 1,317.00 | -0.30% | 140,885 |
| Dec 8, 2025 | 1,326.00 | 1,332.00 | 1,315.00 | 1,321.00 | 1,321.00 | -0.38% | 241,134 |
| Dec 5, 2025 | 1,315.00 | 1,331.00 | 1,306.00 | 1,326.00 | 1,326.00 | 1.22% | 247,773 |
| 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 |