Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 898.00 | 898.00 | 890.00 | 891.00 | 760.04 | 103 |
| 2023-02-09 | 904.00 | 904.00 | 894.00 | 898.00 | 766.02 | 52,633 |
| 2023-02-08 | 904.00 | 905.00 | 896.00 | 901.00 | 768.57 | 60,224 |
| 2023-02-07 | 904.00 | 904.00 | 897.00 | 902.00 | 769.43 | 17,900 |
| 2023-02-06 | 899.00 | 903.00 | 894.00 | 901.00 | 768.57 | 35,854 |
| 2023-02-03 | 908.00 | 908.00 | 894.00 | 899.00 | 766.87 | 121,422 |
| 2023-02-02 | 905.00 | 936.00 | 895.00 | 936.00 | 798.43 | 151,979 |
| 2023-02-01 | 901.00 | 905.00 | 898.00 | 902.00 | 769.43 | 1 |
| 2023-01-31 | 904.00 | 904.00 | 897.00 | 901.00 | 768.57 | 18,970 |
| 2023-01-30 | 915.00 | 915.00 | 902.00 | 906.00 | 772.84 | 668 |
| 2023-01-27 | 910.00 | 913.00 | 906.00 | 912.00 | 777.96 | 44,279 |
| 2023-01-26 | 905.00 | 915.00 | 901.00 | 915.00 | 780.52 | 41,305 |
| 2023-01-25 | 905.00 | 905.00 | 898.00 | 904.00 | 771.13 | 23,291 |
| 2023-01-20 | 893.00 | 898.00 | 885.00 | 898.00 | 766.02 | 68,587 |
| 2023-01-19 | 893.00 | 896.00 | 889.00 | 889.00 | 758.34 | 17,880 |
| 2023-01-18 | 896.00 | 899.00 | 890.00 | 893.00 | 761.75 | 27,196 |
| 2023-01-17 | 894.00 | 902.00 | 885.00 | 895.00 | 763.46 | 70,596 |
| 2023-01-16 | 887.00 | 893.00 | 886.00 | 892.00 | 760.90 | 107,438 |
| 2023-01-13 | 887.00 | 889.00 | 880.00 | 887.00 | 756.63 | 43,031 |
| 2023-01-12 | 888.00 | 891.00 | 880.00 | 884.00 | 754.07 | 31,812 |
| 2023-01-11 | 893.00 | 897.00 | 881.00 | 888.00 | 757.49 | 74,346 |
| 2023-01-10 | 880.00 | 899.00 | 880.00 | 893.00 | 761.75 | 32,153 |
| 2023-01-09 | 880.00 | 891.00 | 877.00 | 889.00 | 758.34 | 40,061 |
| 2023-01-06 | 877.00 | 879.00 | 870.00 | 876.00 | 747.25 | 78,620 |
| 2023-01-05 | 866.00 | 876.00 | 866.00 | 874.00 | 745.54 | 52,142 |
| 2023-01-04 | 863.00 | 871.00 | 860.00 | 870.00 | 742.13 | 34,541 |
| 2023-01-03 | 881.00 | 881.00 | 858.00 | 868.00 | 740.43 | 38,444 |
| 2023-01-02 | 868.00 | 892.00 | 868.00 | 873.00 | 744.69 | 20,009 |
| 2022-12-29 | 910.00 | 914.00 | 880.00 | 885.00 | 754.93 | 128,355 |
| 2022-12-28 | 936.00 | 936.00 | 900.00 | 910.00 | 776.25 | 166,392 |
| 2022-12-27 | 964.00 | 964.00 | 941.00 | 951.00 | 719.10 | 145,376 |
| 2022-12-26 | 949.00 | 967.00 | 946.00 | 954.00 | 721.37 | 83,739 |
| 2022-12-23 | 946.00 | 958.00 | 942.00 | 953.00 | 720.61 | 24,184 |
| 2022-12-22 | 957.00 | 957.00 | 948.00 | 954.00 | 721.37 | 25,522 |
| 2022-12-21 | 953.00 | 954.00 | 945.00 | 949.00 | 717.59 | 13,341 |
| 2022-12-20 | 948.00 | 959.00 | 943.00 | 945.00 | 714.56 | 33,165 |
| 2022-12-19 | 946.00 | 957.00 | 940.00 | 957.00 | 723.64 | 55,636 |
| 2022-12-16 | 953.00 | 954.00 | 897.00 | 946.00 | 715.32 | 84,500 |
| 2022-12-15 | 961.00 | 962.00 | 938.00 | 960.00 | 725.90 | 47,131 |
| 2022-12-14 | 962.00 | 965.00 | 954.00 | 958.00 | 724.39 | 22,086 |
| 2022-12-13 | 960.00 | 960.00 | 950.00 | 959.00 | 725.15 | 42,476 |
| 2022-12-12 | 956.00 | 956.00 | 923.00 | 955.00 | 722.12 | 52,845 |
| 2022-12-09 | 953.00 | 953.00 | 942.00 | 952.00 | 719.86 | 31,608 |
| 2022-12-08 | 946.00 | 960.00 | 946.00 | 953.00 | 720.61 | 25,617 |
| 2022-12-07 | 950.00 | 954.00 | 939.00 | 953.00 | 720.61 | 33,800 |
| 2022-12-06 | 955.00 | 955.00 | 945.00 | 948.00 | 716.83 | 49,325 |
| 2022-12-05 | 947.00 | 961.00 | 945.00 | 950.00 | 718.34 | 85,202 |
| 2022-12-02 | 925.00 | 945.00 | 922.00 | 945.00 | 714.56 | 173,331 |
| 2022-12-01 | 925.00 | 925.00 | 917.00 | 923.00 | 697.93 | 126,494 |
| 2022-11-30 | 920.00 | 925.00 | 915.00 | 917.00 | 693.39 | 85,016 |
| 2022-11-29 | 911.00 | 923.00 | 911.00 | 920.00 | 695.66 | 18,106 |
| 2022-11-28 | 924.00 | 929.00 | 915.00 | 918.00 | 694.15 | 50,334 |
| 2022-11-25 | 921.00 | 931.00 | 921.00 | 924.00 | 698.68 | 46,768 |
| 2022-11-24 | 926.00 | 935.00 | 915.00 | 921.00 | 696.41 | 94,707 |
| 2022-11-23 | 925.00 | 926.00 | 915.00 | 918.00 | 694.15 | 128,047 |
| 2022-11-22 | 921.00 | 925.00 | 913.00 | 919.00 | 694.90 | 43,578 |
| 2022-11-21 | 934.00 | 934.00 | 914.00 | 917.00 | 693.39 | 34,248 |
| 2022-11-18 | 935.00 | 937.00 | 924.00 | 926.00 | 700.20 | 29,322 |
| 2022-11-17 | 937.00 | 937.00 | 926.00 | 933.00 | 705.49 | 12,675 |
| 2022-11-16 | 940.00 | 945.00 | 925.00 | 933.00 | 705.49 | 48,409 |
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.