Skip to main content
E Kocref Cr-Reit (KRX:088260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,935.00
+55.00 (1.13%)
At close: Dec 5, 2025

E Kocref Cr-Reit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,895.004,935.004,855.004,935.004,935.001.13%96,354
Dec 4, 20254,835.004,880.004,835.004,880.004,880.000.83%44,838
Dec 3, 20254,860.004,880.004,810.004,840.004,840.00-0.41%41,744
Dec 2, 20254,850.004,860.004,825.004,860.004,860.00-19,758
Dec 1, 20254,855.004,880.004,835.004,860.004,860.000.10%15,676
Nov 28, 20254,880.004,880.004,830.004,855.004,855.00-0.51%16,547
Nov 27, 20254,870.004,880.004,820.004,880.004,880.00-52,033
Nov 26, 20254,855.004,900.004,845.004,880.004,880.000.51%49,925
Nov 25, 20254,780.004,855.004,760.004,855.004,855.001.57%92,842
Nov 24, 20254,765.004,785.004,720.004,780.004,780.000.31%48,532
Nov 21, 20254,760.004,765.004,710.004,765.004,765.00-35,338
Nov 20, 20254,740.004,765.004,695.004,765.004,765.000.53%28,068
Nov 19, 20254,700.004,750.004,695.004,740.004,740.00-17,971
Nov 18, 20254,750.004,780.004,700.004,740.004,740.000.21%42,210
Nov 17, 20254,725.004,770.004,700.004,730.004,730.00-27,539
Nov 14, 20254,730.004,735.004,680.004,730.004,730.00-0.11%41,546
Nov 13, 20254,775.004,775.004,690.004,735.004,735.00-0.84%37,455
Nov 12, 20254,785.004,810.004,725.004,775.004,775.000.53%50,327
Nov 11, 20254,720.004,750.004,675.004,750.004,750.000.64%70,297
Nov 10, 20254,770.004,770.004,690.004,720.004,720.00-1.05%38,823
Nov 7, 20254,655.004,780.004,655.004,770.004,770.001.49%44,403
Nov 6, 20254,720.004,735.004,655.004,700.004,700.000.64%28,625
Nov 5, 20254,675.004,720.004,635.004,670.004,670.00-0.53%45,013
Nov 4, 20254,720.004,720.004,650.004,695.004,695.00-0.11%73,847
Nov 3, 20254,725.004,725.004,675.004,700.004,700.00-0.53%52,213
Oct 31, 20254,715.004,725.004,695.004,725.004,725.000.21%35,192
Oct 30, 20254,750.004,755.004,500.004,715.004,715.00-0.74%71,919
Oct 29, 20254,775.004,775.004,705.004,750.004,750.00-34,566
Oct 28, 20254,760.004,760.004,715.004,750.004,750.00-0.21%48,579
Oct 27, 20254,750.004,780.004,745.004,760.004,760.000.11%51,737
Oct 24, 20254,760.004,780.004,710.004,755.004,755.00-44,346
Oct 23, 20254,760.004,760.004,685.004,755.004,755.00-0.11%43,088
Oct 22, 20254,725.004,760.004,685.004,760.004,760.000.63%41,398
Oct 21, 20254,705.004,730.004,690.004,730.004,730.000.42%58,494
Oct 20, 20254,705.004,710.004,670.004,710.004,710.000.11%46,518
Oct 17, 20254,730.004,730.004,665.004,705.004,705.00-0.21%44,410
Oct 16, 20254,735.004,735.004,685.004,715.004,715.00-0.32%46,876
Oct 15, 20254,735.004,735.004,705.004,730.004,730.00-0.11%35,658
Oct 14, 20254,685.004,735.004,675.004,735.004,735.001.07%39,503
Oct 13, 20254,700.004,700.004,645.004,685.004,685.00-0.53%40,418
Oct 10, 20254,685.004,745.004,655.004,710.004,710.000.53%50,048
Oct 2, 20254,690.004,690.004,650.004,685.004,685.000.43%43,989
Oct 1, 20254,655.004,690.004,645.004,665.004,665.000.21%26,152
Sep 30, 20254,665.004,670.004,645.004,655.004,655.00-0.32%30,034
Sep 29, 20254,690.004,690.004,645.004,670.004,670.00-0.53%47,479
Sep 26, 20254,700.004,700.004,625.004,695.004,695.00-42,053
Sep 25, 20254,695.004,715.004,625.004,695.004,695.00-0.11%48,444
Sep 24, 20254,695.004,720.004,655.004,700.004,700.00-36,784
Sep 23, 20254,710.004,710.004,640.004,700.004,700.00-0.21%46,289
Sep 22, 20254,720.004,720.004,680.004,710.004,710.00-0.21%39,140
Sep 19, 20254,740.004,740.004,680.004,720.004,720.00-0.11%28,438
Sep 18, 20254,720.004,745.004,665.004,725.004,725.000.11%51,945
Sep 17, 20254,725.004,725.004,680.004,720.004,720.00-0.11%25,652
Sep 16, 20254,725.004,730.004,685.004,725.004,725.00-0.11%44,757
Sep 15, 20254,710.004,730.004,655.004,730.004,730.000.42%46,371
Sep 12, 20254,745.004,745.004,450.004,710.004,710.00-0.11%45,148
Sep 11, 20254,725.004,725.004,660.004,715.004,715.000.53%38,870
Sep 10, 20254,740.004,740.004,665.004,690.004,690.00-0.74%54,772
Sep 9, 20254,690.004,740.004,680.004,725.004,725.000.75%59,544
Sep 8, 20254,660.004,690.004,645.004,690.004,690.000.43%44,642
Sep 5, 20254,600.004,670.004,580.004,670.004,670.001.85%71,878
Sep 4, 20254,510.004,595.004,495.004,585.004,585.001.66%71,853
Sep 3, 20254,480.004,510.004,475.004,510.004,510.000.33%23,998
Sep 2, 20254,495.004,500.004,475.004,495.004,495.000.22%24,767
Sep 1, 20254,410.004,490.004,410.004,485.004,485.00-26,429
Aug 29, 20254,440.004,490.004,440.004,485.004,485.000.79%24,786
Aug 28, 20254,440.004,450.004,435.004,450.004,450.00-30,895
Aug 27, 20254,445.004,450.004,425.004,450.004,450.00-25,341
Aug 26, 20254,450.004,450.004,360.004,450.004,450.00-28,717
Aug 25, 20254,425.004,465.004,425.004,450.004,450.00-0.11%37,622
Aug 22, 20254,445.004,455.004,420.004,455.004,455.000.56%43,368
Aug 21, 20254,365.004,435.004,360.004,430.004,430.000.68%44,089
Aug 20, 20254,370.004,420.004,345.004,400.004,400.00-33,609
Aug 19, 20254,315.004,400.004,315.004,400.004,400.001.38%48,375
Aug 18, 20254,380.004,410.004,300.004,340.004,340.00-1.14%97,099
Aug 14, 20254,425.004,430.004,330.004,390.004,390.00-0.68%214,946
Aug 13, 20254,390.004,430.004,380.004,420.004,420.000.68%46,803
Aug 12, 20254,415.004,420.004,370.004,390.004,390.00-0.57%46,218
Aug 11, 20254,415.004,415.004,370.004,415.004,415.00-0.34%32,073
Aug 8, 20254,405.004,445.004,405.004,430.004,430.000.11%25,769
Aug 7, 20254,445.004,465.004,400.004,425.004,425.00-37,708
Aug 6, 20254,425.004,425.004,395.004,425.004,425.000.57%15,125
Aug 5, 20254,430.004,440.004,380.004,400.004,400.00-0.68%62,568
Aug 4, 20254,465.004,480.004,400.004,430.004,430.00-0.11%51,789
Aug 1, 20254,510.004,510.004,400.004,435.004,435.00-1.66%51,038
Jul 31, 20254,550.004,550.004,455.004,510.004,510.00-0.33%34,183
Jul 30, 20254,535.004,545.004,490.004,525.004,525.000.33%39,894
Jul 29, 20254,490.004,555.004,490.004,510.004,510.000.56%62,480
Jul 28, 20254,510.004,510.004,415.004,485.004,485.00-37,893
Jul 25, 20254,495.004,500.004,430.004,485.004,485.00-0.22%59,553
Jul 24, 20254,505.004,505.004,435.004,495.004,495.00-48,630
Jul 23, 20254,555.004,555.004,450.004,495.004,495.00-0.88%52,208
Jul 22, 20254,545.004,565.004,500.004,535.004,535.00-0.22%41,214
Jul 21, 20254,545.004,545.004,505.004,545.004,545.000.22%40,174
Jul 18, 20254,570.004,570.004,470.004,535.004,535.00-52,164
Jul 17, 20254,570.004,570.004,480.004,535.004,535.000.33%51,855
Jul 16, 20254,515.004,560.004,505.004,520.004,520.00-0.99%57,833
Jul 15, 20254,570.004,570.004,520.004,565.004,565.00-0.11%47,520
Jul 14, 20254,590.004,590.004,535.004,570.004,570.00-0.22%48,110
Jul 11, 20254,580.004,585.004,510.004,580.004,580.00-44,637