KOREIT (KRX:034830)
South Korea
· Delayed Price · Currency is KRW 1,630.00
-15.00 (-0.91%)
Last updated: Apr 29, 2026, 2:00 PM KST
KOREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,627.00 | 1,659.00 | 1,612.00 | 1,628.00 | 1,628.00 | -1.03% | 725,202 |
| Apr 28, 2026 | 1,590.00 | 1,660.00 | 1,590.00 | 1,645.00 | 1,645.00 | 3.46% | 1,461,054 |
| Apr 27, 2026 | 1,594.00 | 1,594.00 | 1,540.00 | 1,590.00 | 1,590.00 | 0.19% | 757,288 |
| Apr 24, 2026 | 1,538.00 | 1,595.00 | 1,538.00 | 1,587.00 | 1,587.00 | 3.25% | 954,279 |
| Apr 23, 2026 | 1,540.00 | 1,559.00 | 1,520.00 | 1,537.00 | 1,537.00 | 0.72% | 721,094 |
| Apr 22, 2026 | 1,552.00 | 1,556.00 | 1,522.00 | 1,526.00 | 1,526.00 | -1.68% | 684,411 |
| Apr 21, 2026 | 1,538.00 | 1,567.00 | 1,538.00 | 1,552.00 | 1,552.00 | 0.58% | 650,542 |
| Apr 20, 2026 | 1,549.00 | 1,551.00 | 1,531.00 | 1,543.00 | 1,543.00 | -0.39% | 603,229 |
| Apr 17, 2026 | 1,566.00 | 1,567.00 | 1,531.00 | 1,549.00 | 1,549.00 | -0.13% | 393,991 |
| Apr 16, 2026 | 1,542.00 | 1,563.00 | 1,532.00 | 1,551.00 | 1,551.00 | 0.58% | 638,714 |
| Apr 15, 2026 | 1,555.00 | 1,574.00 | 1,525.00 | 1,542.00 | 1,542.00 | 0.13% | 764,305 |
| Apr 14, 2026 | 1,509.00 | 1,547.00 | 1,492.00 | 1,540.00 | 1,540.00 | 3.22% | 974,290 |
| Apr 13, 2026 | 1,503.00 | 1,518.00 | 1,490.00 | 1,492.00 | 1,492.00 | -2.16% | 1,004,969 |
| Apr 10, 2026 | 1,510.00 | 1,538.00 | 1,503.00 | 1,525.00 | 1,525.00 | 1.60% | 553,594 |
| Apr 9, 2026 | 1,531.00 | 1,539.00 | 1,495.00 | 1,501.00 | 1,501.00 | -1.90% | 547,692 |
| Apr 8, 2026 | 1,504.00 | 1,533.00 | 1,504.00 | 1,530.00 | 1,530.00 | 2.96% | 721,568 |
| Apr 7, 2026 | 1,531.00 | 1,560.00 | 1,462.00 | 1,486.00 | 1,486.00 | -2.81% | 1,080,985 |
| Apr 6, 2026 | 1,531.00 | 1,555.00 | 1,510.00 | 1,529.00 | 1,529.00 | - | 576,115 |
| Apr 3, 2026 | 1,554.00 | 1,580.00 | 1,520.00 | 1,529.00 | 1,529.00 | -0.65% | 674,499 |
| Apr 2, 2026 | 1,620.00 | 1,650.00 | 1,521.00 | 1,539.00 | 1,539.00 | -5.00% | 1,674,755 |
| Apr 1, 2026 | 1,711.00 | 1,731.00 | 1,615.00 | 1,620.00 | 1,620.00 | -4.54% | 2,222,318 |
| Mar 31, 2026 | 1,664.00 | 1,717.00 | 1,625.00 | 1,697.00 | 1,697.00 | 1.98% | 2,441,176 |
| Mar 30, 2026 | 1,663.00 | 1,684.00 | 1,592.00 | 1,664.00 | 1,664.00 | -2.69% | 2,316,582 |
| Mar 27, 2026 | 1,728.00 | 1,743.00 | 1,666.00 | 1,710.00 | 1,710.00 | -1.95% | 2,138,984 |
| Mar 26, 2026 | 1,734.00 | 1,780.00 | 1,700.00 | 1,744.00 | 1,744.00 | 0.58% | 3,300,685 |
| Mar 25, 2026 | 1,627.00 | 1,749.00 | 1,627.00 | 1,734.00 | 1,734.00 | 6.64% | 2,988,260 |
| Mar 24, 2026 | 1,685.00 | 1,685.00 | 1,578.00 | 1,626.00 | 1,626.00 | - | 1,715,660 |
| Mar 23, 2026 | 1,739.00 | 1,739.00 | 1,595.00 | 1,626.00 | 1,626.00 | -6.55% | 3,278,102 |
| Mar 20, 2026 | 1,697.00 | 1,747.00 | 1,657.00 | 1,740.00 | 1,740.00 | 2.53% | 3,301,078 |
| Mar 19, 2026 | 1,554.00 | 1,729.00 | 1,538.00 | 1,697.00 | 1,697.00 | 8.92% | 8,338,846 |
| Mar 18, 2026 | 1,507.00 | 1,564.00 | 1,507.00 | 1,558.00 | 1,558.00 | 3.38% | 1,124,542 |
| Mar 17, 2026 | 1,490.00 | 1,512.00 | 1,485.00 | 1,507.00 | 1,507.00 | 1.21% | 735,953 |
| Mar 16, 2026 | 1,456.00 | 1,550.00 | 1,400.00 | 1,489.00 | 1,489.00 | 2.27% | 1,849,303 |
| Mar 13, 2026 | 1,469.00 | 1,503.00 | 1,446.00 | 1,456.00 | 1,456.00 | -1.09% | 989,894 |
| Mar 12, 2026 | 1,435.00 | 1,474.00 | 1,430.00 | 1,472.00 | 1,472.00 | 2.58% | 1,101,635 |
| Mar 11, 2026 | 1,405.00 | 1,466.00 | 1,405.00 | 1,435.00 | 1,435.00 | 2.43% | 1,249,575 |
| Mar 10, 2026 | 1,401.00 | 1,455.00 | 1,395.00 | 1,401.00 | 1,401.00 | 1.08% | 1,440,271 |
| 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 |