Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 846.89 | 95,892 |
| 2022-08-17 | 1,130.00 | 1,145.00 | 1,130.00 | 1,145.00 | 865.79 | 50,583 |
| 2022-08-16 | 1,145.00 | 1,145.00 | 1,130.00 | 1,145.00 | 865.79 | 118,037 |
| 2022-08-12 | 1,125.00 | 1,135.00 | 1,120.00 | 1,135.00 | 858.23 | 116,251 |
| 2022-08-11 | 1,130.00 | 1,145.00 | 1,120.00 | 1,135.00 | 858.23 | 113,239 |
| 2022-08-10 | 1,130.00 | 1,130.00 | 1,115.00 | 1,125.00 | 850.67 | 65,246 |
| 2022-08-09 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 850.67 | 54,391 |
| 2022-08-08 | 1,115.00 | 1,130.00 | 1,110.00 | 1,125.00 | 850.67 | 52,036 |
| 2022-08-05 | 1,110.00 | 1,125.00 | 1,110.00 | 1,120.00 | 846.89 | 72,931 |
| 2022-08-04 | 1,115.00 | 1,115.00 | 1,095.00 | 1,110.00 | 839.33 | 127,813 |
| 2022-08-03 | 1,105.00 | 1,110.00 | 1,095.00 | 1,100.00 | 831.77 | 62,420 |
| 2022-08-02 | 1,095.00 | 1,135.00 | 1,095.00 | 1,105.00 | 835.55 | 113,817 |
| 2022-08-01 | 1,125.00 | 1,125.00 | 1,095.00 | 1,110.00 | 839.33 | 89,350 |
| 2022-07-29 | 1,075.00 | 1,110.00 | 1,075.00 | 1,110.00 | 839.33 | 148,059 |
| 2022-07-28 | 1,095.00 | 1,095.00 | 1,065.00 | 1,080.00 | 816.64 | 72,033 |
| 2022-07-27 | 1,080.00 | 1,090.00 | 1,060.00 | 1,075.00 | 812.86 | 81,967 |
| 2022-07-26 | 1,055.00 | 1,080.00 | 1,055.00 | 1,080.00 | 816.64 | 81,777 |
| 2022-07-25 | 1,050.00 | 1,070.00 | 1,040.00 | 1,065.00 | 805.30 | 111,367 |
| 2022-07-22 | 1,075.00 | 1,080.00 | 1,045.00 | 1,060.00 | 801.52 | 124,177 |
| 2022-07-21 | 1,080.00 | 1,080.00 | 1,050.00 | 1,065.00 | 805.30 | 114,850 |
| 2022-07-20 | 1,060.00 | 1,080.00 | 1,025.00 | 1,050.00 | 793.96 | 205,721 |
| 2022-07-19 | 1,045.00 | 1,050.00 | 1,035.00 | 1,045.00 | 790.18 | 166,697 |
| 2022-07-18 | 1,025.00 | 1,040.00 | 1,000.00 | 1,035.00 | 782.62 | 112,735 |
| 2022-07-15 | 1,025.00 | 1,030.00 | 1,000.00 | 1,020.00 | 771.27 | 145,448 |
| 2022-07-14 | 1,025.00 | 1,030.00 | 1,000.00 | 1,025.00 | 775.05 | 192,833 |
| 2022-07-13 | 1,030.00 | 1,045.00 | 1,015.00 | 1,030.00 | 778.84 | 64,291 |
| 2022-07-12 | 1,065.00 | 1,065.00 | 1,015.00 | 1,030.00 | 778.84 | 289,341 |
| 2022-07-11 | 1,060.00 | 1,085.00 | 1,050.00 | 1,065.00 | 805.30 | 167,548 |
| 2022-07-08 | 1,070.00 | 1,105.00 | 1,045.00 | 1,075.00 | 812.86 | 195,640 |
| 2022-07-07 | 1,050.00 | 1,060.00 | 1,040.00 | 1,055.00 | 797.74 | 106,263 |
| 2022-07-06 | 1,070.00 | 1,070.00 | 1,035.00 | 1,040.00 | 786.40 | 91,165 |
| 2022-07-05 | 1,050.00 | 1,065.00 | 1,040.00 | 1,065.00 | 805.30 | 46,897 |
| 2022-07-04 | 1,070.00 | 1,085.00 | 1,025.00 | 1,035.00 | 782.62 | 192,171 |
| 2022-07-01 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 816.64 | 94,534 |
| 2022-06-30 | 1,125.00 | 1,125.00 | 1,085.00 | 1,095.00 | 827.99 | 97,408 |
| 2022-06-29 | 1,090.00 | 1,120.00 | 1,090.00 | 1,115.00 | 843.11 | 150,379 |
| 2022-06-28 | 1,115.00 | 1,160.00 | 1,095.00 | 1,130.00 | 854.45 | 219,268 |
| 2022-06-27 | 1,105.00 | 1,140.00 | 1,095.00 | 1,130.00 | 854.45 | 120,837 |
| 2022-06-24 | 1,055.00 | 1,100.00 | 1,050.00 | 1,100.00 | 831.77 | 109,969 |
| 2022-06-23 | 1,080.00 | 1,100.00 | 1,035.00 | 1,060.00 | 801.52 | 453,460 |
| 2022-06-22 | 1,160.00 | 1,160.00 | 1,070.00 | 1,085.00 | 820.42 | 595,049 |
| 2022-06-21 | 1,125.00 | 1,165.00 | 1,125.00 | 1,150.00 | 869.57 | 165,178 |
| 2022-06-20 | 1,190.00 | 1,200.00 | 1,115.00 | 1,130.00 | 854.45 | 594,870 |
| 2022-06-17 | 1,200.00 | 1,210.00 | 1,160.00 | 1,190.00 | 899.82 | 529,195 |
| 2022-06-16 | 1,225.00 | 1,255.00 | 1,200.00 | 1,225.00 | 926.28 | 205,409 |
| 2022-06-15 | 1,250.00 | 1,290.00 | 1,220.00 | 1,220.00 | 922.50 | 174,596 |
| 2022-06-14 | 1,240.00 | 1,255.00 | 1,220.00 | 1,250.00 | 945.19 | 333,818 |
| 2022-06-13 | 1,310.00 | 1,310.00 | 1,240.00 | 1,245.00 | 941.41 | 316,090 |
| 2022-06-10 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 994.34 | 116,234 |
| 2022-06-09 | 1,340.00 | 1,345.00 | 1,310.00 | 1,325.00 | 1,001.90 | 84,200 |
| 2022-06-08 | 1,310.00 | 1,345.00 | 1,305.00 | 1,340.00 | 1,013.24 | 138,190 |
| 2022-06-07 | 1,325.00 | 1,335.00 | 1,305.00 | 1,305.00 | 986.78 | 121,205 |
| 2022-06-03 | 1,355.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,001.90 | 205,561 |
| 2022-06-02 | 1,345.00 | 1,360.00 | 1,335.00 | 1,345.00 | 1,017.02 | 131,630 |
| 2022-05-31 | 1,365.00 | 1,375.00 | 1,340.00 | 1,345.00 | 1,017.02 | 332,196 |
| 2022-05-30 | 1,365.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,035.93 | 91,572 |
| 2022-05-27 | 1,385.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,028.37 | 366,589 |
| 2022-05-26 | 1,400.00 | 1,405.00 | 1,365.00 | 1,380.00 | 1,043.49 | 263,728 |
| 2022-05-25 | 1,385.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,047.27 | 264,392 |
| 2022-05-24 | 1,410.00 | 1,410.00 | 1,380.00 | 1,385.00 | 1,047.27 | 108,306 |
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.