Skip to main content
JR Global REIT (KRX:348950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,065.00
+20.00 (0.66%)
Last updated: Dec 5, 2025, 2:16 PM KST

JR Global REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,050.003,065.003,040.003,065.003,065.000.66%474,649
Dec 4, 20253,025.003,045.003,020.003,045.003,045.000.66%346,311
Dec 3, 20253,005.003,030.002,995.003,025.003,025.000.67%446,108
Dec 2, 20252,985.003,005.002,975.003,005.003,005.000.67%325,583
Dec 1, 20252,950.002,985.002,950.002,985.002,985.001.02%260,341
Nov 28, 20253,010.003,010.002,945.002,955.002,955.00-1.83%548,624
Nov 27, 20253,000.003,030.002,995.003,010.003,010.000.33%435,967
Nov 26, 20252,980.003,010.002,975.003,000.003,000.000.33%358,477
Nov 25, 20252,990.002,995.002,980.002,990.002,990.00-339,125
Nov 24, 20252,965.003,010.002,950.002,990.002,990.000.84%323,136
Nov 21, 20252,950.002,965.002,925.002,965.002,965.00-0.17%260,463
Nov 20, 20252,945.002,970.002,930.002,970.002,970.000.85%304,000
Nov 19, 20252,925.002,965.002,915.002,945.002,945.001.03%325,782
Nov 18, 20252,930.002,930.002,905.002,915.002,915.00-0.34%289,960
Nov 17, 20252,930.002,940.002,915.002,925.002,925.00-0.17%196,178
Nov 14, 20252,965.002,965.002,925.002,930.002,930.00-1.35%339,546
Nov 13, 20253,000.003,000.002,950.002,970.002,970.00-0.50%375,371
Nov 12, 20252,995.003,015.002,975.002,985.002,985.000.17%420,568
Nov 11, 20252,955.002,980.002,935.002,980.002,980.000.85%404,402
Nov 10, 20252,900.002,960.002,900.002,955.002,955.001.90%481,909
Nov 7, 20252,915.002,915.002,875.002,900.002,900.00-0.17%456,860
Nov 6, 20252,900.002,930.002,895.002,905.002,905.000.17%410,965
Nov 5, 20252,885.002,900.002,840.002,900.002,900.000.52%643,678
Nov 4, 20252,875.002,905.002,845.002,885.002,885.000.70%410,996
Nov 3, 20252,870.002,890.002,850.002,865.002,865.00-0.52%621,566
Oct 31, 20252,915.002,930.002,880.002,880.002,880.00-1.20%608,384
Oct 30, 20252,940.002,950.002,910.002,915.002,915.00-1.19%404,621
Oct 29, 20252,960.002,965.002,940.002,950.002,950.00-0.17%421,034
Oct 28, 20252,950.002,965.002,925.002,955.002,955.000.17%516,227
Oct 27, 20252,975.002,975.002,937.002,950.002,950.00-0.51%591,017
Oct 24, 20252,985.002,985.002,955.002,965.002,965.00-0.34%399,496
Oct 23, 20252,980.002,985.002,950.002,975.002,975.00-0.34%384,857
Oct 22, 20252,980.002,990.002,960.002,985.002,985.000.17%478,710
Oct 21, 20252,990.002,990.002,960.002,980.002,980.00-0.50%626,133
Oct 20, 20252,950.002,995.002,945.002,995.002,995.001.01%557,412
Oct 17, 20252,985.002,985.002,945.002,965.002,965.00-0.67%399,826
Oct 16, 20252,990.003,005.002,970.002,985.002,985.00-0.17%565,519
Oct 15, 20252,990.003,005.002,975.002,990.002,990.00-734,224
Oct 14, 20252,990.002,995.002,970.002,990.002,990.00-272,260
Oct 13, 20253,000.003,050.002,965.002,990.002,990.00-1.48%739,192
Oct 10, 20253,020.003,035.002,985.003,035.003,035.000.17%642,907
Oct 2, 20253,000.003,030.002,965.003,030.003,030.001.00%403,282
Oct 1, 20252,995.003,000.002,975.003,000.003,000.000.17%267,136
Sep 30, 20252,970.002,995.002,935.002,995.002,995.000.84%449,209
Sep 29, 20252,940.002,985.002,920.002,970.002,970.001.02%329,065
Sep 26, 20252,955.002,955.002,910.002,940.002,940.00-0.68%519,165
Sep 25, 20252,900.002,960.002,890.002,960.002,960.002.07%320,083
Sep 24, 20252,930.002,930.002,860.002,900.002,900.00-1.02%510,394
Sep 23, 20252,970.002,995.002,900.002,930.002,930.00-1.84%818,104
Sep 22, 20253,055.003,055.002,975.002,985.002,985.00-2.61%635,035
Sep 19, 20252,975.003,065.002,975.003,065.003,065.003.03%1,483,539
Sep 18, 20253,040.003,055.002,970.002,975.002,975.00-2.30%981,342
Sep 17, 20253,045.003,050.003,025.003,045.003,045.00-250,207
Sep 16, 20253,055.003,065.003,010.003,045.003,045.00-0.33%482,838
Sep 15, 20253,045.003,055.003,025.003,055.003,055.000.66%467,507
Sep 12, 20253,020.003,035.002,985.003,035.003,035.000.50%389,265
Sep 11, 20252,995.003,020.002,985.003,020.003,020.000.83%274,307
Sep 10, 20253,050.003,050.002,990.002,995.002,995.00-1.80%638,115
Sep 9, 20253,000.003,085.003,000.003,050.003,050.001.67%1,077,583
Sep 8, 20252,875.003,010.002,875.003,000.003,000.004.35%1,480,379
Sep 5, 20252,860.002,885.002,850.002,875.002,875.000.17%500,998
Sep 4, 20252,785.002,870.002,785.002,870.002,870.002.50%690,135
Sep 3, 20252,790.002,815.002,780.002,800.002,800.00-417,036
Sep 2, 20252,765.002,805.002,745.002,800.002,800.001.27%468,557
Sep 1, 20252,710.002,765.002,695.002,765.002,765.002.03%445,768
Aug 29, 20252,720.002,730.002,700.002,710.002,710.00-0.37%268,707
Aug 28, 20252,665.002,725.002,650.002,720.002,720.002.06%706,765
Aug 27, 20252,685.002,690.002,635.002,665.002,665.00-0.74%452,010
Aug 26, 20252,635.002,685.002,620.002,685.002,685.001.90%724,799
Aug 25, 20252,630.002,640.002,610.002,635.002,635.000.38%375,915
Aug 22, 20252,605.002,640.002,600.002,625.002,625.001.16%535,345
Aug 21, 20252,590.002,600.002,570.002,595.002,595.00-192,753
Aug 20, 20252,580.002,595.002,550.002,595.002,595.000.58%234,416
Aug 19, 20252,590.002,590.002,550.002,580.002,580.000.19%413,275
Aug 18, 20252,595.002,595.002,555.002,575.002,575.00-0.77%459,242
Aug 14, 20252,600.002,630.002,555.002,595.002,595.00-0.19%1,677,576
Aug 13, 20252,620.002,625.002,590.002,600.002,600.00-0.76%274,221
Aug 12, 20252,620.002,635.002,585.002,620.002,620.00-291,491
Aug 11, 20252,615.002,620.002,565.002,620.002,620.00-434,618
Aug 8, 20252,605.002,675.002,595.002,620.002,620.000.58%950,657
Aug 7, 20252,535.002,615.002,525.002,605.002,605.003.17%848,653
Aug 6, 20252,500.002,550.002,495.002,525.002,525.00-0.20%337,828
Aug 5, 20252,515.002,550.002,510.002,530.002,530.000.60%388,915
Aug 4, 20252,470.002,520.002,445.002,515.002,515.001.82%465,266
Aug 1, 20252,460.002,480.002,425.002,470.002,470.00-698,584
Jul 31, 20252,470.002,500.002,455.002,470.002,470.00-623,151
Jul 30, 20252,500.002,520.002,465.002,470.002,470.00-1.59%999,978
Jul 29, 20252,500.002,520.002,480.002,510.002,510.000.40%520,367
Jul 28, 20252,515.002,525.002,485.002,500.002,500.00-1.19%711,596
Jul 25, 20252,560.002,560.002,520.002,530.002,530.00-1.17%596,898
Jul 24, 20252,555.002,570.002,535.002,560.002,560.00-576,485
Jul 23, 20252,580.002,590.002,550.002,560.002,560.00-0.78%525,226
Jul 22, 20252,590.002,600.002,565.002,580.002,580.00-0.58%589,853
Jul 21, 20252,610.002,610.002,580.002,595.002,595.00-0.57%686,537
Jul 18, 20252,610.002,615.002,590.002,610.002,610.00-432,965
Jul 17, 20252,600.002,610.002,590.002,610.002,610.000.38%583,659
Jul 16, 20252,610.002,615.002,595.002,600.002,600.00-0.38%683,739
Jul 15, 20252,615.002,620.002,605.002,610.002,610.00-0.19%398,042
Jul 14, 20252,650.002,650.002,605.002,615.002,615.00-0.57%427,366
Jul 11, 20252,620.002,635.002,610.002,630.002,630.000.19%429,739