JR Global REIT - 348950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,885	2,900	2,900	2,905	2,875	434,061
December 23, 2025	2,890	2,885	2,885	2,895	2,875	293,082
December 22, 2025	2,890	2,880	2,880	2,890	2,855	428,222
December 19, 2025	2,830	2,890	2,890	2,890	2,830	670,384
December 18, 2025	2,860	2,825	2,825	2,870	2,810	616,149
December 17, 2025	2,905	2,880	2,880	2,915	2,840	666,437
December 16, 2025	2,950	2,900	2,900	2,950	2,885	594,890
December 15, 2025	2,960	2,950	2,950	2,985	2,905	623,498
December 12, 2025	3,015	2,980	2,980	3,015	2,960	647,867
December 11, 2025	3,030	3,010	3,010	3,030	2,960	937,903
December 10, 2025	3,030	3,030	3,030	3,030	3,000	300,880
December 09, 2025	3,045	3,030	3,030	3,045	3,000	239,558
December 08, 2025	3,070	3,050	3,050	3,070	3,030	337,168
December 05, 2025	3,050	3,065	3,065	3,065	3,040	474,649
December 04, 2025	3,025	3,045	3,045	3,045	3,020	308,354
December 03, 2025	3,005	3,025	3,025	3,030	2,995	411,570
December 02, 2025	2,985	3,005	3,005	3,005	2,975	339,113
December 01, 2025	2,950	2,985	2,985	2,985	2,950	260,341
November 28, 2025	3,010	2,955	2,955	3,010	2,945	553,706
November 27, 2025	3,000	3,010	3,010	3,030	2,995	447,981
November 26, 2025	2,980	3,000	3,000	3,010	2,975	358,477
November 25, 2025	2,990	2,990	2,990	2,995	2,980	356,747
November 24, 2025	2,965	2,990	2,990	3,010	2,950	323,136
November 21, 2025	2,950	2,965	2,965	2,965	2,925	270,268
November 20, 2025	2,945	2,970	2,970	2,970	2,930	304,000
November 19, 2025	2,925	2,945	2,945	2,965	2,915	325,782
November 18, 2025	2,930	2,915	2,915	2,930	2,905	289,960
November 17, 2025	2,930	2,925	2,925	2,940	2,915	196,178
November 14, 2025	2,965	2,930	2,930	2,965	2,925	339,546
November 13, 2025	3,000	2,970	2,970	3,000	2,950	389,517
November 12, 2025	2,995	2,985	2,985	3,015	2,975	420,568
November 11, 2025	2,955	2,980	2,980	2,980	2,935	441,614
November 10, 2025	2,900	2,955	2,955	2,960	2,900	481,909
November 07, 2025	2,915	2,900	2,900	2,915	2,875	483,413
November 06, 2025	2,900	2,905	2,905	2,930	2,895	410,965
November 05, 2025	2,885	2,900	2,900	2,900	2,840	643,678
November 04, 2025	2,875	2,885	2,885	2,905	2,845	410,996
November 03, 2025	2,870	2,865	2,865	2,890	2,850	621,566
October 31, 2025	2,915	2,880	2,880	2,930	2,880	657,519
October 30, 2025	2,940	2,915	2,915	2,950	2,910	447,068
October 29, 2025	2,960	2,950	2,950	2,965	2,940	433,346
October 28, 2025	2,950	2,955	2,955	2,965	2,925	516,227
October 27, 2025	2,975	2,950	2,950	2,975	2,937	591,017
October 24, 2025	2,985	2,965	2,965	2,985	2,955	385,824
October 23, 2025	2,980	2,975	2,975	2,985	2,950	384,857
October 22, 2025	2,980	2,985	2,985	2,990	2,960	478,710
October 21, 2025	2,990	2,980	2,980	2,990	2,960	626,133
October 20, 2025	2,950	2,995	2,995	2,995	2,945	557,412
October 17, 2025	2,985	2,965	2,965	2,985	2,945	413,689
October 16, 2025	2,990	2,985	2,985	3,005	2,970	565,519
October 15, 2025	2,990	2,990	2,990	3,005	2,975	751,845
October 14, 2025	2,990	2,990	2,990	2,995	2,970	291,053
October 13, 2025	3,000	2,990	2,990	3,050	2,965	764,329
October 10, 2025	3,020	3,035	3,035	3,035	2,985	776,466
October 02, 2025	3,000	3,030	3,030	3,030	2,965	383,270
October 01, 2025	2,995	3,000	3,000	3,000	2,975	288,765
September 30, 2025	2,970	2,995	2,995	2,995	2,935	478,077
September 29, 2025	2,940	2,970	2,970	2,985	2,920	329,065
September 26, 2025	2,955	2,940	2,940	2,955	2,910	502,085
September 25, 2025	2,900	2,960	2,960	2,960	2,890	320,083

JR Global REIT (348950.KS) KSC