Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,044.00 | 1,046.00 | 1,033.00 | 1,042.00 | 973.21 | 63,131 |
| 2024-07-24 | 1,040.00 | 1,045.00 | 1,040.00 | 1,045.00 | 976.01 | 25,161 |
| 2024-07-23 | 1,041.00 | 1,041.00 | 1,035.00 | 1,040.00 | 971.34 | 36,957 |
| 2024-07-22 | 1,052.00 | 1,053.00 | 1,033.00 | 1,041.00 | 972.27 | 129,421 |
| 2024-07-19 | 1,030.00 | 1,050.00 | 1,030.00 | 1,045.00 | 976.01 | 316,511 |
| 2024-07-18 | 1,026.00 | 1,033.00 | 1,025.00 | 1,029.00 | 961.07 | 53,307 |
| 2024-07-17 | 1,025.00 | 1,033.00 | 1,025.00 | 1,031.00 | 962.93 | 82,060 |
| 2024-07-16 | 1,026.00 | 1,030.00 | 1,026.00 | 1,028.00 | 960.13 | 25,616 |
| 2024-07-15 | 1,025.00 | 1,030.00 | 1,022.00 | 1,026.00 | 958.26 | 45,767 |
| 2024-07-12 | 1,029.00 | 1,029.00 | 1,023.00 | 1,025.00 | 957.33 | 36,568 |
| 2024-07-11 | 1,028.00 | 1,032.00 | 1,021.00 | 1,028.00 | 960.13 | 94,407 |
| 2024-07-10 | 1,028.00 | 1,030.00 | 1,015.00 | 1,028.00 | 960.13 | 71,377 |
| 2024-07-09 | 1,027.00 | 1,033.00 | 1,018.00 | 1,028.00 | 960.13 | 69,264 |
| 2024-07-08 | 1,026.00 | 1,029.00 | 1,020.00 | 1,028.00 | 960.13 | 93,683 |
| 2024-07-05 | 1,019.00 | 1,028.00 | 1,017.00 | 1,021.00 | 953.59 | 45,168 |
| 2024-07-04 | 1,013.00 | 1,020.00 | 1,013.00 | 1,019.00 | 951.73 | 59,012 |
| 2024-07-03 | 1,018.00 | 1,025.00 | 1,010.00 | 1,017.00 | 949.86 | 104,249 |
| 2024-07-02 | 1,029.00 | 1,029.00 | 1,018.00 | 1,018.00 | 950.79 | 34,756 |
| 2024-07-01 | 1,027.00 | 1,029.00 | 1,018.00 | 1,029.00 | 961.07 | 59,668 |
| 2024-06-28 | 1,027.00 | 1,028.00 | 1,020.00 | 1,025.00 | 957.33 | 56,427 |
| 2024-06-27 | 1,020.00 | 1,027.00 | 1,014.00 | 1,023.00 | 955.46 | 86,957 |
| 2024-06-26 | 1,023.00 | 1,023.00 | 1,013.00 | 1,020.00 | 952.66 | 49,488 |
| 2024-06-25 | 1,023.00 | 1,023.00 | 1,016.00 | 1,020.00 | 952.66 | 37,564 |
| 2024-06-24 | 1,029.00 | 1,029.00 | 1,013.00 | 1,021.00 | 953.59 | 48,713 |
| 2024-06-21 | 1,019.00 | 1,027.00 | 1,016.00 | 1,025.00 | 957.33 | 48,910 |
| 2024-06-20 | 1,025.00 | 1,025.00 | 1,019.00 | 1,021.00 | 953.59 | 27,245 |
| 2024-06-19 | 1,024.00 | 1,024.00 | 1,017.00 | 1,022.00 | 954.53 | 46,018 |
| 2024-06-18 | 1,027.00 | 1,027.00 | 1,020.00 | 1,024.00 | 956.40 | 91,515 |
| 2024-06-17 | 1,026.00 | 1,100.00 | 1,016.00 | 1,027.00 | 959.20 | 792,652 |
| 2024-06-14 | 1,022.00 | 1,029.00 | 1,021.00 | 1,026.00 | 958.26 | 55,127 |
| 2024-06-13 | 1,026.00 | 1,026.00 | 1,023.00 | 1,023.00 | 955.46 | 34,336 |
| 2024-06-12 | 1,025.00 | 1,028.00 | 1,022.00 | 1,025.00 | 957.33 | 25,587 |
| 2024-06-11 | 1,021.00 | 1,029.00 | 1,021.00 | 1,026.00 | 958.26 | 32,956 |
| 2024-06-10 | 1,024.00 | 1,026.00 | 1,022.00 | 1,025.00 | 957.33 | 49,562 |
| 2024-06-07 | 1,020.00 | 1,026.00 | 1,020.00 | 1,024.00 | 956.40 | 27,907 |
| 2024-06-05 | 1,021.00 | 1,024.00 | 1,019.00 | 1,023.00 | 955.46 | 46,937 |
| 2024-06-04 | 1,028.00 | 1,028.00 | 1,018.00 | 1,021.00 | 953.59 | 83,700 |
| 2024-06-03 | 1,021.00 | 1,026.00 | 1,019.00 | 1,024.00 | 956.40 | 51,699 |
| 2024-05-31 | 1,028.00 | 1,028.00 | 1,020.00 | 1,024.00 | 956.40 | 57,083 |
| 2024-05-30 | 1,028.00 | 1,029.00 | 1,020.00 | 1,024.00 | 956.40 | 33,414 |
| 2024-05-29 | 1,030.00 | 1,030.00 | 1,020.00 | 1,028.00 | 960.13 | 34,636 |
| 2024-05-28 | 1,026.00 | 1,030.00 | 1,019.00 | 1,027.00 | 959.20 | 88,162 |
| 2024-05-27 | 1,030.00 | 1,030.00 | 1,022.00 | 1,026.00 | 958.26 | 144,948 |
| 2024-05-24 | 1,026.00 | 1,027.00 | 1,021.00 | 1,026.00 | 958.26 | 71,478 |
| 2024-05-23 | 1,019.00 | 1,026.00 | 1,018.00 | 1,025.00 | 957.33 | 41,970 |
| 2024-05-22 | 1,022.00 | 1,028.00 | 1,015.00 | 1,021.00 | 953.59 | 110,170 |
| 2024-05-21 | 1,035.00 | 1,035.00 | 1,022.00 | 1,024.00 | 956.40 | 88,079 |
| 2024-05-20 | 1,033.00 | 1,034.00 | 1,022.00 | 1,029.00 | 961.07 | 85,135 |
| 2024-05-17 | 1,029.00 | 1,035.00 | 1,021.00 | 1,024.00 | 956.40 | 156,269 |
| 2024-05-16 | 1,030.00 | 1,033.00 | 1,024.00 | 1,029.00 | 961.07 | 88,410 |
| 2024-05-14 | 1,022.00 | 1,030.00 | 1,020.00 | 1,023.00 | 955.46 | 140,031 |
| 2024-05-13 | 1,018.00 | 1,029.00 | 1,016.00 | 1,024.00 | 956.40 | 138,427 |
| 2024-05-10 | 1,015.00 | 1,018.00 | 1,009.00 | 1,018.00 | 950.79 | 131,364 |
| 2024-05-09 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 947.99 | 184,144 |
| 2024-05-08 | 1,007.00 | 1,012.00 | 1,002.00 | 1,007.00 | 940.52 | 90,212 |
| 2024-05-07 | 1,010.00 | 1,014.00 | 1,007.00 | 1,008.00 | 941.45 | 64,072 |
| 2024-05-03 | 1,013.00 | 1,013.00 | 1,000.00 | 1,010.00 | 943.32 | 100,764 |
| 2024-05-02 | 1,003.00 | 1,010.00 | 1,003.00 | 1,008.00 | 941.45 | 50,046 |
| 2024-04-30 | 1,005.00 | 1,013.00 | 1,005.00 | 1,008.00 | 941.45 | 36,063 |
| 2024-04-29 | 1,011.00 | 1,018.00 | 1,006.00 | 1,006.00 | 939.58 | 50,031 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 68.0000 KRW |
| 2023-12-27 | 95.0000 KRW |
| 2022-12-28 | 108.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.