Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,015.00 | 1,015.00 | 1,009.00 | 1,011.00 | 944.25 | 20,214 |
| 2024-04-25 | 1,012.00 | 1,013.00 | 1,007.00 | 1,012.00 | 945.19 | 22,336 |
| 2024-04-24 | 1,013.00 | 1,017.00 | 1,005.00 | 1,012.00 | 945.19 | 29,687 |
| 2024-04-23 | 1,017.00 | 1,017.00 | 994.00 | 1,006.00 | 939.58 | 421,072 |
| 2024-04-22 | 1,004.00 | 1,014.00 | 1,004.00 | 1,013.00 | 946.12 | 61,384 |
| 2024-04-19 | 1,024.00 | 1,024.00 | 1,004.00 | 1,008.00 | 941.45 | 124,922 |
| 2024-04-18 | 1,027.00 | 1,027.00 | 1,010.00 | 1,017.00 | 949.86 | 90,108 |
| 2024-04-17 | 1,012.00 | 1,024.00 | 1,004.00 | 1,009.00 | 942.39 | 130,860 |
| 2024-04-16 | 1,035.00 | 1,035.00 | 1,010.00 | 1,011.00 | 944.25 | 106,606 |
| 2024-04-15 | 1,029.00 | 1,030.00 | 1,014.00 | 1,026.00 | 958.26 | 72,062 |
| 2024-04-12 | 1,040.00 | 1,040.00 | 1,025.00 | 1,029.00 | 961.07 | 49,954 |
| 2024-04-11 | 1,040.00 | 1,040.00 | 1,023.00 | 1,031.00 | 962.93 | 68,142 |
| 2024-04-09 | 1,049.00 | 1,050.00 | 1,037.00 | 1,040.00 | 971.34 | 57,378 |
| 2024-04-08 | 1,041.00 | 1,045.00 | 1,033.00 | 1,045.00 | 976.01 | 132,296 |
| 2024-04-05 | 1,041.00 | 1,043.00 | 1,033.00 | 1,039.00 | 970.41 | 33,685 |
| 2024-04-04 | 1,051.00 | 1,051.00 | 1,036.00 | 1,041.00 | 972.27 | 48,053 |
| 2024-04-03 | 1,030.00 | 1,042.00 | 1,030.00 | 1,040.00 | 971.34 | 96,169 |
| 2024-04-02 | 1,059.00 | 1,059.00 | 1,032.00 | 1,042.00 | 973.21 | 112,538 |
| 2024-04-01 | 1,037.00 | 1,041.00 | 1,030.00 | 1,039.00 | 970.41 | 83,892 |
| 2024-03-29 | 1,044.00 | 1,044.00 | 1,000.00 | 1,037.00 | 968.54 | 144,426 |
| 2024-03-28 | 1,045.00 | 1,048.00 | 1,043.00 | 1,044.00 | 975.08 | 74,241 |
| 2024-03-27 | 1,044.00 | 1,045.00 | 1,035.00 | 1,043.00 | 974.14 | 64,431 |
| 2024-03-26 | 1,040.00 | 1,052.00 | 1,035.00 | 1,044.00 | 975.08 | 115,510 |
| 2024-03-25 | 1,039.00 | 1,040.00 | 1,024.00 | 1,034.00 | 965.74 | 164,022 |
| 2024-03-22 | 1,040.00 | 1,041.00 | 1,027.00 | 1,035.00 | 966.67 | 68,617 |
| 2024-03-21 | 1,032.00 | 1,044.00 | 1,029.00 | 1,034.00 | 965.74 | 88,798 |
| 2024-03-20 | 1,046.00 | 1,047.00 | 1,032.00 | 1,043.00 | 974.14 | 87,137 |
| 2024-03-19 | 1,031.00 | 1,066.00 | 1,026.00 | 1,046.00 | 976.94 | 417,407 |
| 2024-03-18 | 1,007.00 | 1,040.00 | 1,004.00 | 1,040.00 | 971.34 | 181,054 |
| 2024-03-15 | 1,016.00 | 1,018.00 | 1,007.00 | 1,007.00 | 940.52 | 44,673 |
| 2024-03-14 | 1,016.00 | 1,016.00 | 1,002.00 | 1,015.00 | 947.99 | 51,309 |
| 2024-03-13 | 1,016.00 | 1,016.00 | 1,000.00 | 1,010.00 | 943.32 | 57,121 |
| 2024-03-12 | 1,018.00 | 1,019.00 | 1,000.00 | 1,009.00 | 942.39 | 36,118 |
| 2024-03-11 | 1,009.00 | 1,014.00 | 990.00 | 1,012.00 | 945.19 | 73,203 |
| 2024-03-08 | 1,006.00 | 1,011.00 | 997.00 | 1,009.00 | 942.39 | 76,491 |
| 2024-03-07 | 1,026.00 | 1,026.00 | 986.00 | 1,006.00 | 939.58 | 271,000 |
| 2024-03-06 | 985.00 | 1,012.00 | 985.00 | 1,012.00 | 945.19 | 248,099 |
| 2024-03-05 | 979.00 | 985.00 | 976.00 | 985.00 | 919.97 | 81,346 |
| 2024-03-04 | 970.00 | 980.00 | 970.00 | 979.00 | 914.37 | 98,245 |
| 2024-02-29 | 978.00 | 979.00 | 971.00 | 975.00 | 910.63 | 65,157 |
| 2024-02-28 | 970.00 | 976.00 | 965.00 | 975.00 | 910.63 | 59,993 |
| 2024-02-27 | 980.00 | 980.00 | 950.00 | 966.00 | 902.23 | 270,613 |
| 2024-02-26 | 981.00 | 981.00 | 973.00 | 979.00 | 914.37 | 46,497 |
| 2024-02-23 | 979.00 | 981.00 | 975.00 | 979.00 | 914.37 | 79,282 |
| 2024-02-22 | 979.00 | 980.00 | 970.00 | 979.00 | 914.37 | 32,466 |
| 2024-02-21 | 978.00 | 979.00 | 967.00 | 979.00 | 914.37 | 58,513 |
| 2024-02-20 | 976.00 | 976.00 | 965.00 | 974.00 | 909.70 | 70,959 |
| 2024-02-19 | 962.00 | 976.00 | 962.00 | 970.00 | 905.96 | 118,122 |
| 2024-02-16 | 964.00 | 966.00 | 959.00 | 964.00 | 900.36 | 45,889 |
| 2024-02-15 | 966.00 | 966.00 | 958.00 | 961.00 | 897.56 | 57,737 |
| 2024-02-14 | 966.00 | 967.00 | 959.00 | 964.00 | 900.36 | 27,388 |
| 2024-02-13 | 964.00 | 973.00 | 959.00 | 965.00 | 901.29 | 79,810 |
| 2024-02-08 | 968.00 | 968.00 | 955.00 | 964.00 | 900.36 | 100,913 |
| 2024-02-07 | 970.00 | 970.00 | 953.00 | 961.00 | 897.56 | 100,763 |
| 2024-02-06 | 967.00 | 968.00 | 958.00 | 960.00 | 896.62 | 75,144 |
| 2024-02-05 | 967.00 | 970.00 | 960.00 | 967.00 | 903.16 | 93,808 |
| 2024-02-02 | 969.00 | 972.00 | 964.00 | 967.00 | 903.16 | 38,711 |
| 2024-02-01 | 962.00 | 971.00 | 955.00 | 964.00 | 900.36 | 92,246 |
| 2024-01-31 | 968.00 | 968.00 | 954.00 | 962.00 | 898.49 | 42,075 |
| 2024-01-30 | 960.00 | 965.00 | 956.00 | 965.00 | 901.29 | 45,094 |
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.