Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 1,000.00 | 1,005.00 | 998.00 | 1,004.00 | 856.44 | 53,194 |
| 2023-11-02 | 1,008.00 | 1,008.00 | 997.00 | 1,000.00 | 853.02 | 51,265 |
| 2023-11-01 | 996.00 | 1,003.00 | 996.00 | 1,001.00 | 853.88 | 41,803 |
| 2023-10-31 | 999.00 | 1,003.00 | 996.00 | 996.00 | 849.61 | 72,586 |
| 2023-10-30 | 1,002.00 | 1,002.00 | 997.00 | 999.00 | 852.17 | 22,016 |
| 2023-10-27 | 1,005.00 | 1,005.00 | 995.00 | 1,002.00 | 854.73 | 72,043 |
| 2023-10-26 | 998.00 | 1,004.00 | 982.00 | 996.00 | 849.61 | 99,281 |
| 2023-10-25 | 1,009.00 | 1,009.00 | 987.00 | 1,004.00 | 856.44 | 133,139 |
| 2023-10-24 | 1,006.00 | 1,007.00 | 993.00 | 1,000.00 | 853.02 | 57,062 |
| 2023-10-23 | 1,013.00 | 1,013.00 | 1,000.00 | 1,005.00 | 857.29 | 47,025 |
| 2023-10-20 | 1,005.00 | 1,009.00 | 999.00 | 1,007.00 | 859.00 | 44,164 |
| 2023-10-19 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 857.29 | 99,132 |
| 2023-10-18 | 1,015.00 | 1,018.00 | 1,005.00 | 1,017.00 | 867.53 | 100,788 |
| 2023-10-17 | 1,009.00 | 1,015.00 | 1,009.00 | 1,015.00 | 865.82 | 62,012 |
| 2023-10-16 | 1,010.00 | 1,011.00 | 1,005.00 | 1,009.00 | 860.70 | 37,222 |
| 2023-10-13 | 1,008.00 | 1,016.00 | 1,004.00 | 1,008.00 | 859.85 | 42,563 |
| 2023-10-12 | 1,009.00 | 1,018.00 | 999.00 | 1,008.00 | 859.85 | 129,576 |
| 2023-10-11 | 1,014.00 | 1,020.00 | 1,010.00 | 1,015.00 | 865.82 | 36,890 |
| 2023-10-10 | 1,010.00 | 1,017.00 | 1,003.00 | 1,014.00 | 864.97 | 34,141 |
| 2023-10-06 | 1,005.00 | 1,012.00 | 1,000.00 | 1,010.00 | 861.55 | 55,353 |
| 2023-10-05 | 1,009.00 | 1,009.00 | 1,000.00 | 1,000.00 | 853.02 | 61,723 |
| 2023-10-04 | 1,007.00 | 1,008.00 | 997.00 | 1,000.00 | 853.02 | 135,142 |
| 2023-10-03 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 859.85 | 0 |
| 2023-09-27 | 1,005.00 | 1,011.00 | 1,001.00 | 1,008.00 | 859.85 | 80,977 |
| 2023-09-26 | 1,010.00 | 1,014.00 | 1,003.00 | 1,007.00 | 859.00 | 99,112 |
| 2023-09-25 | 1,020.00 | 1,027.00 | 1,004.00 | 1,010.00 | 861.55 | 124,650 |
| 2023-09-22 | 1,015.00 | 1,026.00 | 1,004.00 | 1,017.00 | 867.53 | 113,966 |
| 2023-09-21 | 1,026.00 | 1,033.00 | 1,013.00 | 1,015.00 | 865.82 | 111,232 |
| 2023-09-20 | 1,027.00 | 1,035.00 | 1,024.00 | 1,031.00 | 879.47 | 194,157 |
| 2023-09-19 | 1,029.00 | 1,039.00 | 1,015.00 | 1,031.00 | 879.47 | 533,565 |
| 2023-09-18 | 1,029.00 | 1,048.00 | 1,015.00 | 1,029.00 | 877.76 | 157,366 |
| 2023-09-15 | 1,012.00 | 1,034.00 | 1,012.00 | 1,029.00 | 877.76 | 257,736 |
| 2023-09-14 | 1,006.00 | 1,014.00 | 1,003.00 | 1,012.00 | 863.26 | 35,949 |
| 2023-09-13 | 1,010.00 | 1,023.00 | 1,001.00 | 1,001.00 | 853.88 | 151,249 |
| 2023-09-12 | 1,024.00 | 1,024.00 | 1,009.00 | 1,014.00 | 864.97 | 106,647 |
| 2023-09-11 | 1,009.00 | 1,019.00 | 1,003.00 | 1,012.00 | 863.26 | 192,213 |
| 2023-09-08 | 998.00 | 1,007.00 | 998.00 | 1,003.00 | 855.58 | 74,481 |
| 2023-09-07 | 992.00 | 999.00 | 992.00 | 997.00 | 850.47 | 30,173 |
| 2023-09-06 | 999.00 | 1,000.00 | 995.00 | 998.00 | 851.32 | 72,192 |
| 2023-09-05 | 998.00 | 1,000.00 | 986.00 | 996.00 | 849.61 | 102,543 |
| 2023-09-04 | 999.00 | 1,003.00 | 991.00 | 997.00 | 850.47 | 63,216 |
| 2023-09-01 | 998.00 | 1,004.00 | 990.00 | 999.00 | 852.17 | 139,358 |
| 2023-08-31 | 1,005.00 | 1,006.00 | 991.00 | 1,000.00 | 853.02 | 96,890 |
| 2023-08-30 | 999.00 | 1,002.00 | 993.00 | 1,002.00 | 854.73 | 48,511 |
| 2023-08-29 | 1,000.00 | 1,006.00 | 991.00 | 994.00 | 847.91 | 55,288 |
| 2023-08-28 | 998.00 | 1,002.00 | 990.00 | 999.00 | 852.17 | 73,661 |
| 2023-08-25 | 999.00 | 999.00 | 985.00 | 993.00 | 847.05 | 80,304 |
| 2023-08-24 | 1,004.00 | 1,005.00 | 990.00 | 999.00 | 852.17 | 103,478 |
| 2023-08-23 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 853.02 | 29,983 |
| 2023-08-22 | 990.00 | 1,004.00 | 990.00 | 1,001.00 | 853.88 | 102,749 |
| 2023-08-21 | 1,002.00 | 1,002.00 | 989.00 | 997.00 | 850.47 | 62,965 |
| 2023-08-18 | 993.00 | 998.00 | 990.00 | 991.00 | 845.35 | 31,502 |
| 2023-08-17 | 1,000.00 | 1,000.00 | 992.00 | 993.00 | 847.05 | 26,418 |
| 2023-08-16 | 993.00 | 1,001.00 | 993.00 | 997.00 | 850.47 | 20,332 |
| 2023-08-14 | 1,000.00 | 1,008.00 | 991.00 | 998.00 | 851.32 | 62,740 |
| 2023-08-11 | 995.00 | 1,013.00 | 995.00 | 1,009.00 | 860.70 | 53,240 |
| 2023-08-10 | 1,003.00 | 1,009.00 | 993.00 | 1,001.00 | 853.88 | 55,834 |
| 2023-08-09 | 1,011.00 | 1,011.00 | 990.00 | 1,003.00 | 855.58 | 34,889 |
| 2023-08-08 | 1,001.00 | 1,007.00 | 997.00 | 1,005.00 | 857.29 | 16,121 |
| 2023-08-07 | 1,010.00 | 1,010.00 | 990.00 | 1,008.00 | 859.85 | 41,849 |
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.