Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 925.00 | 951.00 | 925.00 | 939.00 | 710.03 | 35,461 |
| 2022-11-14 | 932.00 | 932.00 | 921.00 | 930.00 | 703.22 | 58,609 |
| 2022-11-11 | 914.00 | 930.00 | 913.00 | 927.00 | 700.95 | 155,504 |
| 2022-11-10 | 904.00 | 913.00 | 896.00 | 912.00 | 689.61 | 66,937 |
| 2022-11-09 | 893.00 | 905.00 | 888.00 | 904.00 | 683.56 | 99,355 |
| 2022-11-08 | 890.00 | 896.00 | 884.00 | 888.00 | 671.46 | 101,778 |
| 2022-11-07 | 887.00 | 887.00 | 882.00 | 885.00 | 669.19 | 21,760 |
| 2022-11-04 | 884.00 | 885.00 | 878.00 | 882.00 | 666.93 | 30,896 |
| 2022-11-03 | 880.00 | 889.00 | 877.00 | 882.00 | 666.93 | 61,190 |
| 2022-11-02 | 894.00 | 894.00 | 875.00 | 889.00 | 672.22 | 25,119 |
| 2022-11-01 | 864.00 | 890.00 | 864.00 | 885.00 | 669.19 | 67,264 |
| 2022-10-31 | 888.00 | 888.00 | 879.00 | 884.00 | 668.44 | 34,441 |
| 2022-10-28 | 883.00 | 883.00 | 870.00 | 877.00 | 663.14 | 30,910 |
| 2022-10-27 | 866.00 | 876.00 | 861.00 | 876.00 | 662.39 | 100,005 |
| 2022-10-26 | 877.00 | 887.00 | 870.00 | 875.00 | 661.63 | 40,471 |
| 2022-10-25 | 870.00 | 888.00 | 870.00 | 877.00 | 663.14 | 45,247 |
| 2022-10-24 | 889.00 | 899.00 | 875.00 | 876.00 | 662.39 | 35,898 |
| 2022-10-21 | 900.00 | 900.00 | 869.00 | 875.00 | 661.63 | 40,352 |
| 2022-10-20 | 912.00 | 912.00 | 890.00 | 896.00 | 677.51 | 58,364 |
| 2022-10-19 | 906.00 | 915.00 | 892.00 | 911.00 | 688.85 | 79,674 |
| 2022-10-18 | 905.00 | 905.00 | 891.00 | 902.00 | 682.05 | 65,405 |
| 2022-10-17 | 899.00 | 899.00 | 851.00 | 899.00 | 679.78 | 79,775 |
| 2022-10-14 | 899.00 | 899.00 | 880.00 | 899.00 | 679.78 | 37,445 |
| 2022-10-13 | 921.00 | 921.00 | 873.00 | 881.00 | 666.17 | 240,985 |
| 2022-10-12 | 920.00 | 929.00 | 910.00 | 915.00 | 691.88 | 41,350 |
| 2022-10-11 | 946.00 | 947.00 | 915.00 | 920.00 | 695.66 | 83,581 |
| 2022-10-07 | 947.00 | 948.00 | 930.00 | 944.00 | 713.81 | 47,096 |
| 2022-10-06 | 939.00 | 949.00 | 932.00 | 948.00 | 716.83 | 39,144 |
| 2022-10-05 | 936.00 | 945.00 | 930.00 | 931.00 | 703.98 | 68,877 |
| 2022-10-04 | 936.00 | 938.00 | 923.00 | 936.00 | 707.76 | 49,144 |
| 2022-09-30 | 919.00 | 927.00 | 910.00 | 922.00 | 697.17 | 62,788 |
| 2022-09-29 | 918.00 | 933.00 | 916.00 | 927.00 | 700.95 | 85,298 |
| 2022-09-28 | 925.00 | 933.00 | 911.00 | 913.00 | 690.37 | 154,517 |
| 2022-09-27 | 927.00 | 951.00 | 925.00 | 938.00 | 709.27 | 152,676 |
| 2022-09-26 | 993.00 | 998.00 | 946.00 | 948.00 | 716.83 | 308,517 |
| 2022-09-23 | 1,005.00 | 1,015.00 | 998.00 | 1,000.00 | 756.15 | 156,817 |
| 2022-09-22 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 763.71 | 48,306 |
| 2022-09-21 | 1,030.00 | 1,030.00 | 1,015.00 | 1,025.00 | 775.05 | 49,043 |
| 2022-09-20 | 1,035.00 | 1,035.00 | 1,015.00 | 1,030.00 | 778.84 | 35,768 |
| 2022-09-19 | 1,045.00 | 1,045.00 | 1,005.00 | 1,020.00 | 771.27 | 94,108 |
| 2022-09-16 | 1,050.00 | 1,050.00 | 1,025.00 | 1,035.00 | 782.62 | 34,172 |
| 2022-09-15 | 1,045.00 | 1,070.00 | 1,035.00 | 1,040.00 | 786.40 | 52,617 |
| 2022-09-14 | 1,025.00 | 1,060.00 | 1,015.00 | 1,050.00 | 793.96 | 102,752 |
| 2022-09-13 | 1,025.00 | 1,045.00 | 1,025.00 | 1,040.00 | 786.40 | 59,878 |
| 2022-09-12 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 778.84 | 0 |
| 2022-09-08 | 1,035.00 | 1,035.00 | 1,015.00 | 1,030.00 | 778.84 | 36,228 |
| 2022-09-07 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 775.05 | 67,413 |
| 2022-09-06 | 1,030.00 | 1,045.00 | 1,030.00 | 1,040.00 | 786.40 | 37,340 |
| 2022-09-05 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 775.05 | 93,000 |
| 2022-09-02 | 1,040.00 | 1,050.00 | 1,025.00 | 1,030.00 | 778.84 | 74,195 |
| 2022-09-01 | 1,060.00 | 1,060.00 | 1,020.00 | 1,040.00 | 786.40 | 215,619 |
| 2022-08-31 | 1,055.00 | 1,065.00 | 1,035.00 | 1,065.00 | 805.30 | 46,684 |
| 2022-08-30 | 1,070.00 | 1,070.00 | 1,030.00 | 1,065.00 | 805.30 | 153,288 |
| 2022-08-29 | 1,030.00 | 1,060.00 | 1,030.00 | 1,055.00 | 797.74 | 194,405 |
| 2022-08-26 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 820.42 | 48,766 |
| 2022-08-25 | 1,090.00 | 1,090.00 | 1,070.00 | 1,090.00 | 824.20 | 52,776 |
| 2022-08-24 | 1,105.00 | 1,105.00 | 1,055.00 | 1,075.00 | 812.86 | 147,240 |
| 2022-08-23 | 1,080.00 | 1,105.00 | 1,060.00 | 1,085.00 | 820.42 | 91,991 |
| 2022-08-22 | 1,110.00 | 1,110.00 | 1,085.00 | 1,100.00 | 831.77 | 59,428 |
| 2022-08-19 | 1,115.00 | 1,130.00 | 1,090.00 | 1,120.00 | 846.89 | 147,163 |
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.