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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	2,930	2,900	2,900	2,930	2,860	519,323
September 23, 2025	2,970	2,930	2,930	2,995	2,900	818,104
September 22, 2025	3,055	2,985	2,985	3,055	2,975	635,035
September 19, 2025	2,975	3,065	3,065	3,065	2,975	2.35M
September 18, 2025	3,040	2,975	2,975	3,055	2,970	1.01M
September 17, 2025	3,045	3,045	3,045	3,050	3,025	250,207
September 16, 2025	3,055	3,045	3,045	3,065	3,010	511,937
September 15, 2025	3,045	3,055	3,055	3,055	3,025	467,507
September 12, 2025	3,020	3,035	3,035	3,035	2,985	389,265
September 11, 2025	2,995	3,020	3,020	3,020	2,985	274,307
September 10, 2025	3,050	2,995	2,995	3,050	2,990	661,758
September 09, 2025	3,000	3,050	3,050	3,085	3,000	1.09M
September 08, 2025	2,875	3,000	3,000	3,010	2,875	1.51M
September 05, 2025	2,860	2,875	2,875	2,885	2,850	464,746
September 04, 2025	2,785	2,870	2,870	2,870	2,785	690,135
September 03, 2025	2,790	2,800	2,800	2,815	2,780	449,763
September 02, 2025	2,765	2,800	2,800	2,805	2,745	468,557
September 01, 2025	2,710	2,765	2,765	2,765	2,695	445,768
August 29, 2025	2,720	2,710	2,710	2,730	2,700	286,119
August 28, 2025	2,665	2,720	2,720	2,725	2,650	706,765
August 27, 2025	2,685	2,665	2,665	2,690	2,635	452,010
August 26, 2025	2,635	2,685	2,685	2,685	2,620	751,310
August 25, 2025	2,630	2,635	2,635	2,640	2,610	375,915
August 22, 2025	2,605	2,625	2,625	2,640	2,600	548,232
August 21, 2025	2,590	2,595	2,595	2,600	2,570	192,753
August 20, 2025	2,580	2,595	2,595	2,595	2,550	242,949
August 19, 2025	2,590	2,580	2,580	2,590	2,550	413,275
August 18, 2025	2,595	2,575	2,575	2,595	2,555	467,179
August 14, 2025	2,600	2,595	2,595	2,630	2,555	1.68M
August 13, 2025	2,620	2,600	2,600	2,625	2,590	274,221
August 12, 2025	2,620	2,620	2,620	2,635	2,585	295,920
August 11, 2025	2,615	2,620	2,620	2,620	2,565	434,618
August 08, 2025	2,605	2,620	2,620	2,675	2,595	958,751

JR Global REIT (348950.KS) KSC