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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2,535	2,605	2,605	2,615	2,525	848,653
August 06, 2025	2,500	2,525	2,525	2,550	2,495	337,828
August 05, 2025	2,515	2,530	2,530	2,550	2,510	367,470
August 04, 2025	2,470	2,515	2,515	2,520	2,445	465,266
August 01, 2025	2,460	2,470	2,470	2,480	2,425	698,584
July 31, 2025	2,470	2,470	2,470	2,500	2,455	623,151
July 30, 2025	2,500	2,470	2,470	2,520	2,465	1.01M
July 29, 2025	2,500	2,510	2,510	2,520	2,480	520,367
July 28, 2025	2,515	2,500	2,500	2,525	2,485	725,866
July 25, 2025	2,560	2,530	2,530	2,560	2,520	596,898
July 24, 2025	2,555	2,560	2,560	2,570	2,535	576,485
July 23, 2025	2,580	2,560	2,560	2,590	2,550	525,226
July 22, 2025	2,590	2,580	2,580	2,600	2,565	596,862
July 21, 2025	2,610	2,595	2,595	2,610	2,580	686,537
July 18, 2025	2,610	2,610	2,610	2,615	2,590	432,965
July 17, 2025	2,600	2,610	2,610	2,610	2,590	590,043
July 16, 2025	2,610	2,600	2,600	2,615	2,595	700,848
July 15, 2025	2,615	2,610	2,610	2,620	2,605	405,313
July 14, 2025	2,650	2,615	2,615	2,650	2,605	427,366
July 11, 2025	2,620	2,630	2,630	2,635	2,610	441,370
July 10, 2025	2,615	2,625	2,625	2,630	2,595	345,021
July 09, 2025	2,610	2,615	2,615	2,620	2,580	487,322
July 08, 2025	2,605	2,610	2,610	2,610	2,580	517,062
July 07, 2025	2,640	2,605	2,605	2,645	2,595	507,621
July 04, 2025	2,630	2,645	2,645	2,650	2,620	471,577
July 03, 2025	2,665	2,650	2,650	2,665	2,630	421,905
July 02, 2025	2,645	2,665	2,665	2,665	2,600	422,186
July 01, 2025	2,590	2,650	2,650	2,650	2,560	1.03M
June 30, 2025	2,610	2,590	2,590	2,620	2,585	532,697
June 27, 2025	2,630	2,610	2,610	2,630	2,595	945,568
June 26, 2025	2,705	2,700	2,505	2,705	2,670	776,738
June 25, 2025	2,670	2,690	2,495.72	2,705	2,655	1.1M
June 24, 2025	2,670	2,665	2,472.53	2,675	2,650	856,931
June 23, 2025	2,690	2,670	2,477.17	2,690	2,660	686,728
June 20, 2025	2,685	2,700	2,700	2,735	2,650	4.12M
June 19, 2025	2,690	2,685	2,685	2,705	2,665	800,698
June 18, 2025	2,725	2,690	2,690	2,755	2,685	949,600
June 17, 2025	2,700	2,725	2,725	2,725	2,685	861,618
June 16, 2025	2,730	2,695	2,695	2,755	2,695	916,874
June 13, 2025	2,705	2,730	2,730	2,740	2,700	915,270
June 12, 2025	2,755	2,705	2,705	2,800	2,665	2.24M
June 11, 2025	2,770	2,765	2,765	2,775	2,755	572,266
June 10, 2025	2,760	2,770	2,770	2,775	2,740	678,461
June 09, 2025	2,735	2,760	2,760	2,760	2,720	1.06M
June 05, 2025	2,755	2,735	2,735	2,770	2,720	851,680
June 04, 2025	2,755	2,755	2,755	2,815	2,720	992,100
June 02, 2025	2,780	2,775	2,775	2,780	2,750	295,902
May 30, 2025	2,745	2,780	2,780	2,780	2,725	667,071
May 29, 2025	2,710	2,745	2,745	2,745	2,705	472,293
May 28, 2025	2,755	2,715	2,715	2,775	2,700	957,686
May 27, 2025	2,755	2,785	2,785	2,790	2,745	532,740
May 26, 2025	2,725	2,755	2,755	2,755	2,700	460,264
May 23, 2025	2,740	2,720	2,720	2,760	2,695	1.36M
May 22, 2025	2,770	2,740	2,740	2,770	2,720	350,748

JR Global REIT (348950.KS) KSC