Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 996.00 | 1,009.00 | 996.00 | 1,000.00 | 853.02 | 16,528 |
| 2023-08-03 | 1,017.00 | 1,017.00 | 995.00 | 1,004.00 | 856.44 | 48,919 |
| 2023-08-02 | 1,013.00 | 1,013.00 | 999.00 | 1,008.00 | 859.85 | 72,487 |
| 2023-08-01 | 1,002.00 | 1,020.00 | 990.00 | 1,013.00 | 864.11 | 236,025 |
| 2023-07-31 | 1,002.00 | 1,002.00 | 993.00 | 997.00 | 850.47 | 25,848 |
| 2023-07-28 | 995.00 | 1,001.00 | 980.00 | 996.00 | 849.61 | 60,752 |
| 2023-07-27 | 989.00 | 1,002.00 | 985.00 | 996.00 | 849.61 | 62,553 |
| 2023-07-26 | 995.00 | 1,007.00 | 980.00 | 992.00 | 846.20 | 398,692 |
| 2023-07-25 | 1,009.00 | 1,011.00 | 980.00 | 1,006.00 | 858.14 | 326,231 |
| 2023-07-24 | 1,009.00 | 1,010.00 | 1,000.00 | 1,008.00 | 859.85 | 98,258 |
| 2023-07-21 | 1,005.00 | 1,023.00 | 1,001.00 | 1,009.00 | 860.70 | 336,066 |
| 2023-07-20 | 1,006.00 | 1,025.00 | 1,000.00 | 1,023.00 | 872.64 | 1,255,031 |
| 2023-07-19 | 1,001.00 | 1,014.00 | 1,001.00 | 1,006.00 | 858.14 | 61,269 |
| 2023-07-18 | 1,035.00 | 1,035.00 | 999.00 | 1,014.00 | 864.97 | 141,292 |
| 2023-07-17 | 1,027.00 | 1,036.00 | 1,015.00 | 1,026.00 | 875.20 | 27,098 |
| 2023-07-14 | 1,020.00 | 1,038.00 | 1,016.00 | 1,027.00 | 876.06 | 29,672 |
| 2023-07-13 | 1,019.00 | 1,035.00 | 1,009.00 | 1,027.00 | 876.06 | 106,147 |
| 2023-07-12 | 1,012.00 | 1,014.00 | 1,009.00 | 1,013.00 | 864.11 | 40,909 |
| 2023-07-11 | 1,007.00 | 1,015.00 | 1,000.00 | 1,012.00 | 863.26 | 81,529 |
| 2023-07-10 | 1,010.00 | 1,010.00 | 1,001.00 | 1,007.00 | 859.00 | 52,559 |
| 2023-07-07 | 1,001.00 | 1,010.00 | 995.00 | 1,006.00 | 858.14 | 83,175 |
| 2023-07-06 | 1,007.00 | 1,008.00 | 992.00 | 1,001.00 | 853.88 | 72,943 |
| 2023-07-05 | 1,017.00 | 1,029.00 | 1,000.00 | 1,007.00 | 859.00 | 46,556 |
| 2023-07-04 | 1,023.00 | 1,028.00 | 965.00 | 1,017.00 | 867.53 | 113,990 |
| 2023-07-03 | 1,035.00 | 1,035.00 | 1,017.00 | 1,022.00 | 871.79 | 76,867 |
| 2023-06-30 | 1,021.00 | 1,029.00 | 1,020.00 | 1,027.00 | 876.06 | 23,277 |
| 2023-06-29 | 1,039.00 | 1,039.00 | 1,019.00 | 1,021.00 | 870.94 | 32,126 |
| 2023-06-28 | 1,032.00 | 1,036.00 | 1,031.00 | 1,033.00 | 881.17 | 48,771 |
| 2023-06-27 | 1,030.00 | 1,038.00 | 1,023.00 | 1,032.00 | 880.32 | 36,224 |
| 2023-06-26 | 1,020.00 | 1,033.00 | 1,013.00 | 1,031.00 | 879.47 | 92,027 |
| 2023-06-23 | 1,029.00 | 1,033.00 | 1,018.00 | 1,020.00 | 870.08 | 56,286 |
| 2023-06-22 | 1,030.00 | 1,037.00 | 1,022.00 | 1,029.00 | 877.76 | 78,928 |
| 2023-06-21 | 1,037.00 | 1,037.00 | 1,019.00 | 1,030.00 | 878.62 | 66,211 |
| 2023-06-20 | 1,043.00 | 1,046.00 | 1,030.00 | 1,034.00 | 882.03 | 59,280 |
| 2023-06-19 | 1,035.00 | 1,047.00 | 1,033.00 | 1,043.00 | 889.70 | 35,356 |
| 2023-06-16 | 1,035.00 | 1,048.00 | 1,030.00 | 1,040.00 | 887.15 | 65,634 |
| 2023-06-15 | 1,041.00 | 1,055.00 | 1,030.00 | 1,036.00 | 883.73 | 100,366 |
| 2023-06-14 | 1,072.00 | 1,072.00 | 999.00 | 1,041.00 | 888.00 | 228,869 |
| 2023-06-13 | 1,080.00 | 1,085.00 | 1,062.00 | 1,069.00 | 911.88 | 191,763 |
| 2023-06-12 | 1,088.00 | 1,088.00 | 1,061.00 | 1,070.00 | 912.74 | 218,599 |
| 2023-06-09 | 1,041.00 | 1,079.00 | 1,041.00 | 1,079.00 | 920.41 | 335,194 |
| 2023-06-08 | 1,040.00 | 1,045.00 | 1,023.00 | 1,041.00 | 888.00 | 147,715 |
| 2023-06-07 | 1,040.00 | 1,047.00 | 1,031.00 | 1,036.00 | 883.73 | 315,012 |
| 2023-06-05 | 1,035.00 | 1,035.00 | 1,018.00 | 1,034.00 | 882.03 | 104,532 |
| 2023-06-02 | 1,032.00 | 1,032.00 | 1,017.00 | 1,024.00 | 873.50 | 219,079 |
| 2023-06-01 | 1,045.00 | 1,046.00 | 1,020.00 | 1,032.00 | 880.32 | 376,528 |
| 2023-05-31 | 1,012.00 | 1,275.00 | 1,012.00 | 1,047.00 | 893.12 | 5,093,450 |
| 2023-05-30 | 1,003.00 | 1,020.00 | 999.00 | 1,020.00 | 870.08 | 222,061 |
| 2023-05-26 | 1,014.00 | 1,014.00 | 1,000.00 | 1,002.00 | 854.73 | 51,525 |
| 2023-05-25 | 1,006.00 | 1,012.00 | 1,005.00 | 1,008.00 | 859.85 | 40,551 |
| 2023-05-24 | 1,003.00 | 1,010.00 | 1,003.00 | 1,005.00 | 857.29 | 33,521 |
| 2023-05-23 | 1,010.00 | 1,012.00 | 1,003.00 | 1,003.00 | 855.58 | 37,225 |
| 2023-05-22 | 1,016.00 | 1,016.00 | 1,002.00 | 1,010.00 | 861.55 | 54,638 |
| 2023-05-19 | 1,010.00 | 1,016.00 | 1,005.00 | 1,010.00 | 861.55 | 110,855 |
| 2023-05-18 | 1,012.00 | 1,015.00 | 1,005.00 | 1,010.00 | 861.55 | 30,407 |
| 2023-05-17 | 1,010.00 | 1,016.00 | 998.00 | 1,012.00 | 863.26 | 30,433 |
| 2023-05-16 | 1,015.00 | 1,016.00 | 1,004.00 | 1,010.00 | 861.55 | 40,857 |
| 2023-05-15 | 1,009.00 | 1,018.00 | 1,005.00 | 1,010.00 | 861.55 | 45,126 |
| 2023-05-12 | 1,010.00 | 1,017.00 | 1,006.00 | 1,009.00 | 860.70 | 42,743 |
| 2023-05-11 | 1,008.00 | 1,016.00 | 1,005.00 | 1,010.00 | 861.55 | 171,763 |
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.