Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 960.00 | 965.00 | 956.00 | 965.00 | 901.29 | 45,094 |
| 2024-01-29 | 945.00 | 957.00 | 943.00 | 957.00 | 893.82 | 131,293 |
| 2024-01-26 | 943.00 | 943.00 | 935.00 | 943.00 | 880.74 | 47,173 |
| 2024-01-25 | 947.00 | 947.00 | 934.00 | 938.00 | 876.07 | 101,769 |
| 2024-01-24 | 939.00 | 950.00 | 936.00 | 942.00 | 879.81 | 48,283 |
| 2024-01-23 | 955.00 | 957.00 | 935.00 | 945.00 | 882.61 | 86,185 |
| 2024-01-22 | 958.00 | 958.00 | 948.00 | 948.00 | 885.41 | 32,582 |
| 2024-01-19 | 954.00 | 962.00 | 942.00 | 950.00 | 887.28 | 100,843 |
| 2024-01-18 | 940.00 | 959.00 | 934.00 | 949.00 | 886.35 | 67,004 |
| 2024-01-17 | 976.00 | 976.00 | 946.00 | 947.00 | 884.48 | 159,215 |
| 2024-01-16 | 984.00 | 984.00 | 960.00 | 968.00 | 904.09 | 187,540 |
| 2024-01-15 | 993.00 | 993.00 | 981.00 | 984.00 | 919.04 | 10,380 |
| 2024-01-12 | 991.00 | 991.00 | 984.00 | 990.00 | 924.64 | 83,352 |
| 2024-01-11 | 988.00 | 993.00 | 985.00 | 989.00 | 923.71 | 53,987 |
| 2024-01-10 | 988.00 | 988.00 | 981.00 | 987.00 | 921.84 | 76,604 |
| 2024-01-09 | 991.00 | 995.00 | 987.00 | 988.00 | 922.77 | 67,472 |
| 2024-01-08 | 994.00 | 995.00 | 980.00 | 991.00 | 925.57 | 127,169 |
| 2024-01-05 | 994.00 | 1,001.00 | 990.00 | 994.00 | 928.38 | 95,189 |
| 2024-01-04 | 997.00 | 999.00 | 994.00 | 998.00 | 932.11 | 77,721 |
| 2024-01-03 | 1,000.00 | 1,005.00 | 995.00 | 996.00 | 930.24 | 236,527 |
| 2024-01-02 | 1,007.00 | 1,019.00 | 1,002.00 | 1,006.00 | 939.58 | 254,980 |
| 2023-12-28 | 1,028.00 | 1,028.00 | 1,012.00 | 1,020.00 | 952.66 | 179,523 |
| 2023-12-27 | 1,014.00 | 1,032.00 | 1,005.00 | 1,014.00 | 947.06 | 401,616 |
| 2023-12-26 | 1,085.00 | 1,116.00 | 1,080.00 | 1,096.00 | 934.91 | 493,751 |
| 2023-12-22 | 1,073.00 | 1,084.00 | 1,068.00 | 1,080.00 | 921.27 | 356,079 |
| 2023-12-21 | 1,070.00 | 1,076.00 | 1,068.00 | 1,073.00 | 915.30 | 109,844 |
| 2023-12-20 | 1,070.00 | 1,071.00 | 1,055.00 | 1,071.00 | 913.59 | 132,787 |
| 2023-12-19 | 1,055.00 | 1,068.00 | 1,050.00 | 1,064.00 | 907.62 | 145,296 |
| 2023-12-18 | 1,080.00 | 1,081.00 | 1,037.00 | 1,057.00 | 901.65 | 295,039 |
| 2023-12-15 | 1,077.00 | 1,084.00 | 1,065.00 | 1,081.00 | 922.12 | 106,812 |
| 2023-12-14 | 1,076.00 | 1,089.00 | 1,058.00 | 1,080.00 | 921.27 | 208,132 |
| 2023-12-13 | 1,070.00 | 1,082.00 | 1,055.00 | 1,076.00 | 917.85 | 162,060 |
| 2023-12-12 | 1,070.00 | 1,075.00 | 1,045.00 | 1,065.00 | 908.47 | 289,788 |
| 2023-12-11 | 1,075.00 | 1,075.00 | 1,057.00 | 1,070.00 | 912.74 | 122,450 |
| 2023-12-08 | 1,063.00 | 1,075.00 | 1,050.00 | 1,064.00 | 907.62 | 98,421 |
| 2023-12-07 | 1,065.00 | 1,078.00 | 1,025.00 | 1,063.00 | 906.76 | 380,224 |
| 2023-12-06 | 1,049.00 | 1,060.00 | 1,024.00 | 1,057.00 | 901.65 | 303,104 |
| 2023-12-05 | 1,036.00 | 1,057.00 | 1,036.00 | 1,048.00 | 893.97 | 216,806 |
| 2023-12-04 | 1,032.00 | 1,036.00 | 1,027.00 | 1,036.00 | 883.73 | 52,876 |
| 2023-12-03 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 880.32 | 0 |
| 2023-12-01 | 1,030.00 | 1,035.00 | 1,025.00 | 1,032.00 | 880.32 | 69,050 |
| 2023-11-30 | 1,027.00 | 1,035.00 | 1,021.00 | 1,028.00 | 876.91 | 155,898 |
| 2023-11-29 | 1,030.00 | 1,030.00 | 1,020.00 | 1,027.00 | 876.06 | 86,281 |
| 2023-11-28 | 1,018.00 | 1,028.00 | 1,018.00 | 1,024.00 | 873.50 | 80,616 |
| 2023-11-27 | 1,023.00 | 1,032.00 | 1,015.00 | 1,018.00 | 868.38 | 184,111 |
| 2023-11-24 | 1,020.00 | 1,024.00 | 1,010.00 | 1,023.00 | 872.64 | 89,292 |
| 2023-11-23 | 1,020.00 | 1,025.00 | 1,010.00 | 1,022.00 | 871.79 | 65,666 |
| 2023-11-22 | 1,013.00 | 1,020.00 | 1,007.00 | 1,019.00 | 869.23 | 32,276 |
| 2023-11-21 | 1,028.00 | 1,029.00 | 961.00 | 1,013.00 | 864.11 | 183,925 |
| 2023-11-20 | 1,024.00 | 1,029.00 | 1,019.00 | 1,024.00 | 873.50 | 47,466 |
| 2023-11-17 | 1,017.00 | 1,020.00 | 1,014.00 | 1,020.00 | 870.08 | 70,858 |
| 2023-11-16 | 1,032.00 | 1,032.00 | 1,017.00 | 1,020.00 | 870.08 | 73,781 |
| 2023-11-15 | 1,023.00 | 1,028.00 | 1,015.00 | 1,018.00 | 868.38 | 94,891 |
| 2023-11-14 | 1,020.00 | 1,026.00 | 1,015.00 | 1,019.00 | 869.23 | 33,758 |
| 2023-11-13 | 1,014.00 | 1,022.00 | 1,013.00 | 1,020.00 | 870.08 | 18,795 |
| 2023-11-10 | 1,012.00 | 1,018.00 | 1,005.00 | 1,013.00 | 864.11 | 99,913 |
| 2023-11-09 | 1,030.00 | 1,032.00 | 1,011.00 | 1,012.00 | 863.26 | 45,521 |
| 2023-11-08 | 1,022.00 | 1,033.00 | 1,009.00 | 1,024.00 | 873.50 | 215,185 |
| 2023-11-07 | 1,022.00 | 1,034.00 | 1,020.00 | 1,029.00 | 877.76 | 109,713 |
| 2023-11-06 | 1,013.00 | 1,065.00 | 1,007.00 | 1,033.00 | 881.17 | 334,323 |
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.