Skip to main content
JR Global REIT (KRX:348950)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,642.00
-154.00 (-8.57%)
Mar 9, 2026, 3:30 PM KST

JR Global REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,760.001,794.001,601.001,642.001,642.00-8.57%3,243,601
Mar 6, 20261,835.001,858.001,769.001,796.001,796.00-3.39%1,288,701
Mar 5, 20261,877.001,881.001,797.001,859.001,859.004.50%1,311,067
Mar 4, 20261,909.001,910.001,762.001,779.001,779.00-6.91%2,432,850
Mar 3, 20261,875.001,936.001,865.001,911.001,911.001.59%1,902,214
Feb 27, 20261,918.001,918.001,846.001,881.001,881.00-1.93%3,303,460
Feb 26, 20262,020.002,020.001,918.001,918.001,918.00-4.81%3,378,769
Feb 25, 20262,025.002,045.002,000.002,015.002,015.00-0.98%1,187,093
Feb 24, 20262,055.002,055.002,005.002,035.002,035.00-0.49%1,228,015
Feb 23, 20262,020.002,045.002,000.002,045.002,045.000.74%1,992,638
Feb 20, 20262,020.002,075.002,015.002,030.002,030.00-0.25%1,435,439
Feb 19, 20262,125.002,130.002,025.002,035.002,035.00-4.24%3,360,773
Feb 13, 20262,135.002,145.002,050.002,125.002,125.00-1.16%2,166,040
Feb 12, 20262,290.002,290.002,140.002,150.002,150.00-6.52%5,353,609
Feb 11, 20262,300.002,310.002,285.002,300.002,300.00-675,866
Feb 10, 20262,310.002,320.002,285.002,300.002,300.00-0.65%1,371,866
Feb 9, 20262,355.002,355.002,310.002,315.002,315.00-1.49%1,209,017
Feb 6, 20262,335.002,365.002,305.002,350.002,350.000.43%752,556
Feb 5, 20262,355.002,355.002,325.002,340.002,340.00-0.85%501,054
Feb 4, 20262,335.002,360.002,325.002,360.002,360.001.72%690,242
Feb 3, 20262,315.002,340.002,310.002,320.002,320.000.22%839,555
Feb 2, 20262,330.002,335.002,300.002,315.002,315.00-0.64%1,006,025
Jan 30, 20262,355.002,355.002,305.002,330.002,330.00-1.06%1,030,794
Jan 29, 20262,315.002,365.002,295.002,355.002,355.001.73%1,039,247
Jan 28, 20262,310.002,320.002,295.002,315.002,315.000.22%2,027,817
Jan 27, 20262,370.002,380.002,285.002,310.002,310.00-2.53%2,958,447
Jan 26, 20262,480.002,480.002,340.002,370.002,370.00-15.81%5,848,187
Jan 23, 20262,805.002,820.002,800.002,815.002,815.00-0.18%484,995
Jan 22, 20262,800.002,820.002,800.002,820.002,820.00-345,662
Jan 21, 20262,820.002,825.002,790.002,820.002,820.00-0.18%536,523
Jan 20, 20262,830.002,835.002,805.002,825.002,825.00-0.18%510,746
Jan 19, 20262,825.002,845.002,810.002,830.002,830.000.18%454,833
Jan 16, 20262,850.002,850.002,820.002,825.002,825.00-0.70%345,213
Jan 15, 20262,810.002,845.002,805.002,845.002,845.001.25%408,614
Jan 14, 20262,790.002,830.002,790.002,810.002,810.000.72%342,716
Jan 13, 20262,825.002,825.002,787.002,790.002,790.00-1.41%625,325
Jan 12, 20262,860.002,860.002,820.002,830.002,830.00-1.05%398,799
Jan 9, 20262,870.002,875.002,840.002,860.002,860.00-0.35%240,716
Jan 8, 20262,880.002,885.002,845.002,870.002,870.00-0.35%348,205
Jan 7, 20262,880.002,890.002,840.002,880.002,880.00-483,202
Jan 6, 20262,835.002,880.002,835.002,880.002,880.001.05%304,398
Jan 5, 20262,860.002,870.002,825.002,850.002,850.000.18%493,368
Jan 2, 20262,815.002,850.002,800.002,845.002,845.001.61%420,033
Dec 30, 20252,775.002,800.002,775.002,800.002,800.000.36%239,263
Dec 29, 20252,780.002,810.002,765.002,790.002,790.00-3.29%671,936
Dec 26, 20252,900.002,915.002,885.002,885.002,690.00-0.52%488,917
Dec 24, 20252,885.002,905.002,875.002,900.002,703.990.52%412,046
Dec 23, 20252,890.002,895.002,875.002,885.002,690.000.17%293,082
Dec 22, 20252,890.002,890.002,855.002,880.002,685.34-0.35%428,222
Dec 19, 20252,830.002,890.002,830.002,890.002,694.662.30%572,160
Dec 18, 20252,860.002,870.002,810.002,825.002,634.06-1.91%597,136
Dec 17, 20252,905.002,915.002,840.002,880.002,685.34-0.69%666,437
Dec 16, 20252,950.002,950.002,885.002,900.002,703.99-1.69%594,890
Dec 15, 20252,960.002,985.002,905.002,950.002,750.61-1.01%623,498
Dec 12, 20253,015.003,015.002,960.002,980.002,778.58-1.00%634,781
Dec 11, 20253,030.003,030.002,960.003,010.002,806.55-0.66%937,903
Dec 10, 20253,030.003,030.003,000.003,030.002,825.20-300,905
Dec 9, 20253,045.003,045.003,000.003,030.002,825.20-0.66%239,558
Dec 8, 20253,070.003,070.003,030.003,050.002,843.85-0.49%337,168
Dec 5, 20253,050.003,065.003,040.003,065.002,857.830.66%474,649
Dec 4, 20253,025.003,045.003,020.003,045.002,839.190.66%346,311
Dec 3, 20253,005.003,030.002,995.003,025.002,820.540.67%446,159
Dec 2, 20252,985.003,005.002,975.003,005.002,801.890.67%325,583
Dec 1, 20252,950.002,985.002,950.002,985.002,783.241.02%260,341
Nov 28, 20253,010.003,010.002,945.002,955.002,755.27-1.83%548,624
Nov 27, 20253,000.003,030.002,995.003,010.002,806.550.33%435,967
Nov 26, 20252,980.003,010.002,975.003,000.002,797.230.33%358,477
Nov 25, 20252,990.002,995.002,980.002,990.002,787.90-339,125
Nov 24, 20252,965.003,010.002,950.002,990.002,787.900.84%323,136
Nov 21, 20252,950.002,965.002,925.002,965.002,764.59-0.17%260,463
Nov 20, 20252,945.002,970.002,930.002,970.002,769.250.85%304,000
Nov 19, 20252,925.002,965.002,915.002,945.002,745.941.03%325,782
Nov 18, 20252,930.002,930.002,905.002,915.002,717.97-0.34%289,960
Nov 17, 20252,930.002,940.002,915.002,925.002,727.30-0.17%196,178
Nov 14, 20252,965.002,965.002,925.002,930.002,731.96-1.35%339,546
Nov 13, 20253,000.003,000.002,950.002,970.002,769.25-0.50%375,371
Nov 12, 20252,995.003,015.002,975.002,985.002,783.240.17%420,568
Nov 11, 20252,955.002,980.002,935.002,980.002,778.580.85%404,402
Nov 10, 20252,900.002,960.002,900.002,955.002,755.271.90%481,909
Nov 7, 20252,915.002,915.002,875.002,900.002,703.99-0.17%456,860
Nov 6, 20252,900.002,930.002,895.002,905.002,708.650.17%410,965
Nov 5, 20252,885.002,900.002,840.002,900.002,703.990.52%643,678
Nov 4, 20252,875.002,905.002,845.002,885.002,690.000.70%410,996
Nov 3, 20252,870.002,890.002,850.002,865.002,671.35-0.52%621,566
Oct 31, 20252,915.002,930.002,880.002,880.002,685.34-1.20%608,384
Oct 30, 20252,940.002,950.002,910.002,915.002,717.97-1.19%404,621
Oct 29, 20252,960.002,965.002,940.002,950.002,750.61-0.17%421,034
Oct 28, 20252,950.002,965.002,925.002,955.002,755.270.17%516,227
Oct 27, 20252,975.002,975.002,937.002,950.002,750.61-0.51%591,017
Oct 24, 20252,985.002,985.002,955.002,965.002,764.59-0.34%399,496
Oct 23, 20252,980.002,985.002,950.002,975.002,773.92-0.34%384,857
Oct 22, 20252,980.002,990.002,960.002,985.002,783.240.17%478,710
Oct 21, 20252,990.002,990.002,960.002,980.002,778.58-0.50%626,133
Oct 20, 20252,950.002,995.002,945.002,995.002,792.561.01%557,412
Oct 17, 20252,985.002,985.002,945.002,965.002,764.59-0.67%399,826
Oct 16, 20252,990.003,005.002,970.002,985.002,783.24-0.17%565,519
Oct 15, 20252,990.003,005.002,975.002,990.002,787.90-734,224
Oct 14, 20252,990.002,995.002,970.002,990.002,787.90-272,260
Oct 13, 20253,000.003,050.002,965.002,990.002,787.90-1.48%739,192
Oct 10, 20253,020.003,035.002,985.003,035.002,829.860.17%642,907