Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 1,013.00 | 1,019.00 | 1,005.00 | 1,008.00 | 859.85 | 51,537 |
| 2023-05-09 | 1,017.00 | 1,017.00 | 1,007.00 | 1,012.00 | 863.26 | 72,818 |
| 2023-05-08 | 1,013.00 | 1,022.00 | 1,001.00 | 1,014.00 | 864.97 | 48,822 |
| 2023-05-04 | 1,023.00 | 1,023.00 | 1,009.00 | 1,013.00 | 864.11 | 37,904 |
| 2023-05-03 | 1,004.00 | 1,020.00 | 1,003.00 | 1,012.00 | 863.26 | 78,707 |
| 2023-05-02 | 1,000.00 | 1,009.00 | 1,000.00 | 1,004.00 | 856.44 | 46,034 |
| 2023-04-28 | 1,005.00 | 1,020.00 | 999.00 | 1,000.00 | 853.02 | 71,706 |
| 2023-04-27 | 1,000.00 | 1,019.00 | 976.00 | 1,018.00 | 868.38 | 157,898 |
| 2023-04-26 | 997.00 | 1,008.00 | 990.00 | 995.00 | 848.76 | 142,501 |
| 2023-04-25 | 1,013.00 | 1,013.00 | 1,000.00 | 1,008.00 | 859.85 | 400,071 |
| 2023-04-24 | 1,020.00 | 1,021.00 | 999.00 | 1,005.00 | 857.29 | 105,259 |
| 2023-04-21 | 1,010.00 | 1,010.00 | 996.00 | 1,010.00 | 861.55 | 132,407 |
| 2023-04-20 | 1,017.00 | 1,036.00 | 1,000.00 | 1,013.00 | 864.11 | 106,529 |
| 2023-04-19 | 1,015.00 | 1,050.00 | 998.00 | 1,017.00 | 867.53 | 591,768 |
| 2023-04-18 | 1,007.00 | 1,010.00 | 995.00 | 1,010.00 | 861.55 | 903,875 |
| 2023-04-17 | 978.00 | 1,020.00 | 978.00 | 1,005.00 | 857.29 | 294,151 |
| 2023-04-14 | 965.00 | 981.00 | 957.00 | 978.00 | 834.26 | 197,700 |
| 2023-04-13 | 937.00 | 958.00 | 930.00 | 957.00 | 816.34 | 85,775 |
| 2023-04-12 | 933.00 | 947.00 | 931.00 | 947.00 | 807.81 | 80,492 |
| 2023-04-11 | 919.00 | 933.00 | 914.00 | 933.00 | 795.87 | 111,181 |
| 2023-04-10 | 915.00 | 921.00 | 905.00 | 919.00 | 783.93 | 117,383 |
| 2023-04-07 | 909.00 | 917.00 | 907.00 | 915.00 | 780.52 | 73,857 |
| 2023-04-06 | 900.00 | 912.00 | 897.00 | 909.00 | 775.40 | 127,150 |
| 2023-04-05 | 903.00 | 921.00 | 898.00 | 907.00 | 773.69 | 84,708 |
| 2023-04-04 | 907.00 | 908.00 | 898.00 | 904.00 | 771.13 | 57,086 |
| 2023-04-03 | 906.00 | 909.00 | 898.00 | 906.00 | 772.84 | 47,485 |
| 2023-03-31 | 902.00 | 910.00 | 894.00 | 906.00 | 772.84 | 281,440 |
| 2023-03-30 | 895.00 | 906.00 | 883.00 | 904.00 | 771.13 | 69,971 |
| 2023-03-29 | 890.00 | 902.00 | 884.00 | 895.00 | 763.46 | 90,102 |
| 2023-03-28 | 907.00 | 907.00 | 890.00 | 895.00 | 763.46 | 33,007 |
| 2023-03-27 | 910.00 | 910.00 | 895.00 | 895.00 | 763.46 | 51,193 |
| 2023-03-24 | 898.00 | 911.00 | 885.00 | 910.00 | 776.25 | 140,248 |
| 2023-03-23 | 893.00 | 898.00 | 880.00 | 898.00 | 766.02 | 109,511 |
| 2023-03-22 | 903.00 | 903.00 | 890.00 | 893.00 | 761.75 | 40,811 |
| 2023-03-21 | 902.00 | 902.00 | 895.00 | 899.00 | 766.87 | 27,866 |
| 2023-03-20 | 907.00 | 910.00 | 892.00 | 899.00 | 766.87 | 41,415 |
| 2023-03-17 | 905.00 | 909.00 | 896.00 | 907.00 | 773.69 | 47,464 |
| 2023-03-16 | 890.00 | 915.00 | 882.00 | 913.00 | 778.81 | 87,595 |
| 2023-03-15 | 886.00 | 904.00 | 886.00 | 898.00 | 766.02 | 80,887 |
| 2023-03-14 | 905.00 | 905.00 | 886.00 | 894.00 | 762.60 | 131,340 |
| 2023-03-13 | 890.00 | 908.00 | 882.00 | 904.00 | 771.13 | 117,237 |
| 2023-03-10 | 890.00 | 896.00 | 880.00 | 894.00 | 762.60 | 50,666 |
| 2023-03-09 | 895.00 | 900.00 | 888.00 | 888.00 | 757.49 | 135,451 |
| 2023-03-08 | 898.00 | 898.00 | 881.00 | 895.00 | 763.46 | 76,448 |
| 2023-03-07 | 882.00 | 892.00 | 874.00 | 891.00 | 760.04 | 110,297 |
| 2023-03-06 | 872.00 | 882.00 | 868.00 | 882.00 | 752.37 | 75,878 |
| 2023-03-03 | 882.00 | 882.00 | 870.00 | 876.00 | 747.25 | 40,817 |
| 2023-03-02 | 879.00 | 884.00 | 873.00 | 875.00 | 746.40 | 44,188 |
| 2023-02-28 | 872.00 | 881.00 | 872.00 | 873.00 | 744.69 | 21,574 |
| 2023-02-27 | 887.00 | 887.00 | 869.00 | 878.00 | 748.96 | 64,478 |
| 2023-02-24 | 887.00 | 887.00 | 876.00 | 880.00 | 750.66 | 1 |
| 2023-02-23 | 887.00 | 887.00 | 873.00 | 881.00 | 751.51 | 47 |
| 2023-02-22 | 890.00 | 890.00 | 879.00 | 881.00 | 751.51 | 107,000 |
| 2023-02-21 | 888.00 | 888.00 | 883.00 | 886.00 | 755.78 | 2 |
| 2023-02-20 | 882.00 | 887.00 | 880.00 | 886.00 | 755.78 | 2 |
| 2023-02-17 | 883.00 | 889.00 | 880.00 | 885.00 | 754.93 | 248 |
| 2023-02-16 | 882.00 | 889.00 | 882.00 | 888.00 | 757.49 | 11 |
| 2023-02-15 | 893.00 | 893.00 | 880.00 | 882.00 | 752.37 | 71 |
| 2023-02-14 | 885.00 | 890.00 | 884.00 | 889.00 | 758.34 | 2 |
| 2023-02-13 | 891.00 | 892.00 | 880.00 | 883.00 | 753.22 | 51 |
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.