Skip to main content
JR Global REIT (KRX:348950)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,182.00
-87.00 (-6.86%)
Last updated: Apr 27, 2026, 3:00 PM KST

JR Global REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,260.001,260.001,169.001,182.001,182.00-6.86%3,390,726
Apr 24, 20261,270.001,298.001,250.001,269.001,269.00-0.08%1,156,220
Apr 23, 20261,304.001,325.001,257.001,270.001,270.00-1.47%2,178,210
Apr 22, 20261,247.001,315.001,247.001,289.001,289.003.45%3,093,748
Apr 21, 20261,216.001,261.001,183.001,246.001,246.000.81%2,930,091
Apr 20, 20261,130.001,261.001,123.001,236.001,236.009.19%6,400,333
Apr 17, 20261,253.001,294.001,098.001,132.001,132.00-13.52%11,999,433
Apr 16, 20261,456.001,470.001,271.001,309.001,309.00-11.73%10,333,922
Apr 15, 20261,600.001,629.001,480.001,483.001,483.00-19.09%6,907,803
Apr 14, 20261,845.001,862.001,810.001,833.001,833.00-0.65%800,217
Apr 13, 20261,781.001,856.001,770.001,845.001,845.003.59%1,222,997
Apr 10, 20261,743.001,785.001,731.001,781.001,781.002.95%674,404
Apr 9, 20261,752.001,759.001,720.001,730.001,730.00-1.65%484,970
Apr 8, 20261,692.001,762.001,691.001,759.001,759.004.27%713,784
Apr 7, 20261,698.001,698.001,639.001,687.001,687.001.26%518,456
Apr 6, 20261,682.001,751.001,664.001,666.001,666.00-0.89%1,225,301
Apr 3, 20261,610.001,690.001,609.001,681.001,681.004.28%918,403
Apr 2, 20261,615.001,617.001,580.001,612.001,612.00-0.12%659,850
Apr 1, 20261,565.001,615.001,555.001,614.001,614.006.18%644,267
Mar 31, 20261,568.001,585.001,519.001,520.001,520.00-3.31%760,875
Mar 30, 20261,571.001,572.001,521.001,572.001,572.00-0.13%446,334
Mar 27, 20261,590.001,598.001,540.001,574.001,574.00-0.19%608,881
Mar 26, 20261,628.001,628.001,568.001,577.001,577.00-3.13%812,284
Mar 25, 20261,540.001,628.001,540.001,628.001,628.006.54%1,193,740
Mar 24, 20261,497.001,538.001,497.001,528.001,528.003.52%563,724
Mar 23, 20261,540.001,562.001,476.001,476.001,476.00-5.69%1,404,013
Mar 20, 20261,509.001,565.001,506.001,565.001,565.003.99%1,296,391
Mar 19, 20261,525.001,527.001,490.001,505.001,505.00-1.44%1,360,624
Mar 18, 20261,579.001,583.001,502.001,527.001,527.00-2.18%2,473,435
Mar 17, 20261,542.001,573.001,538.001,561.001,561.001.23%708,112
Mar 16, 20261,610.001,618.001,532.001,542.001,542.00-3.99%2,010,444
Mar 13, 20261,600.001,610.001,572.001,606.001,606.00-1.17%1,273,069
Mar 12, 20261,585.001,631.001,560.001,625.001,625.002.52%1,696,714
Mar 11, 20261,634.001,646.001,584.001,585.001,585.00-2.94%2,322,425
Mar 10, 20261,673.001,709.001,595.001,633.001,633.00-0.55%2,414,684
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