Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 1,410.00 | 1,410.00 | 1,380.00 | 1,385.00 | 1,047.27 | 108,306 |
| 2022-05-23 | 1,425.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,062.39 | 158,113 |
| 2022-05-20 | 1,430.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,081.30 | 62,584 |
| 2022-05-19 | 1,410.00 | 1,430.00 | 1,395.00 | 1,430.00 | 1,081.30 | 169,729 |
| 2022-05-18 | 1,440.00 | 1,455.00 | 1,410.00 | 1,440.00 | 1,088.86 | 147,727 |
| 2022-05-17 | 1,440.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,088.86 | 138,229 |
| 2022-05-16 | 1,500.00 | 1,505.00 | 1,450.00 | 1,460.00 | 1,103.98 | 211,894 |
| 2022-05-13 | 1,410.00 | 1,550.00 | 1,400.00 | 1,500.00 | 1,134.23 | 506,374 |
| 2022-05-12 | 1,375.00 | 1,435.00 | 1,370.00 | 1,390.00 | 1,051.05 | 666,740 |
| 2022-05-11 | 1,420.00 | 1,425.00 | 1,375.00 | 1,400.00 | 1,058.61 | 158,980 |
| 2022-05-10 | 1,400.00 | 1,435.00 | 1,360.00 | 1,425.00 | 1,077.51 | 285,250 |
| 2022-05-09 | 1,440.00 | 1,460.00 | 1,395.00 | 1,405.00 | 1,062.39 | 322,428 |
| 2022-05-06 | 1,430.00 | 1,455.00 | 1,425.00 | 1,450.00 | 1,096.42 | 209,260 |
| 2022-05-04 | 1,480.00 | 1,490.00 | 1,455.00 | 1,460.00 | 1,103.98 | 326,028 |
| 2022-05-03 | 1,495.00 | 1,505.00 | 1,470.00 | 1,480.00 | 1,119.10 | 207,811 |
| 2022-05-02 | 1,505.00 | 1,515.00 | 1,460.00 | 1,495.00 | 1,130.45 | 266,371 |
| 2022-04-29 | 1,500.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,141.79 | 168,371 |
| 2022-04-28 | 1,505.00 | 1,530.00 | 1,480.00 | 1,500.00 | 1,134.23 | 249,956 |
| 2022-04-27 | 1,490.00 | 1,520.00 | 1,475.00 | 1,505.00 | 1,138.01 | 187,610 |
| 2022-04-26 | 1,475.00 | 1,545.00 | 1,465.00 | 1,530.00 | 1,156.91 | 405,537 |
| 2022-04-25 | 1,490.00 | 1,505.00 | 1,445.00 | 1,475.00 | 1,115.32 | 384,688 |
| 2022-04-22 | 1,505.00 | 1,525.00 | 1,495.00 | 1,510.00 | 1,141.79 | 131,509 |
| 2022-04-21 | 1,510.00 | 1,525.00 | 1,505.00 | 1,520.00 | 1,149.35 | 239,704 |
| 2022-04-20 | 1,515.00 | 1,520.00 | 1,485.00 | 1,510.00 | 1,141.79 | 314,567 |
| 2022-04-19 | 1,510.00 | 1,515.00 | 1,495.00 | 1,510.00 | 1,141.79 | 241,890 |
| 2022-04-18 | 1,545.00 | 1,555.00 | 1,500.00 | 1,510.00 | 1,141.79 | 614,279 |
| 2022-04-15 | 1,575.00 | 1,580.00 | 1,530.00 | 1,555.00 | 1,175.81 | 667,785 |
| 2022-04-14 | 1,635.00 | 1,635.00 | 1,595.00 | 1,605.00 | 1,213.62 | 237,351 |
| 2022-04-13 | 1,595.00 | 1,655.00 | 1,595.00 | 1,630.00 | 1,232.53 | 634,205 |
| 2022-04-12 | 1,615.00 | 1,620.00 | 1,575.00 | 1,585.00 | 1,198.50 | 305,802 |
| 2022-04-11 | 1,630.00 | 1,660.00 | 1,605.00 | 1,620.00 | 1,224.96 | 441,515 |
| 2022-04-08 | 1,615.00 | 1,630.00 | 1,570.00 | 1,625.00 | 1,228.75 | 389,086 |
| 2022-04-07 | 1,635.00 | 1,640.00 | 1,590.00 | 1,605.00 | 1,213.62 | 448,774 |
| 2022-04-06 | 1,615.00 | 1,640.00 | 1,610.00 | 1,640.00 | 1,240.09 | 299,011 |
| 2022-04-05 | 1,640.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,232.53 | 357,484 |
| 2022-04-04 | 1,645.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,240.09 | 437,024 |
| 2022-04-01 | 1,640.00 | 1,660.00 | 1,620.00 | 1,645.00 | 1,243.87 | 496,490 |
| 2022-03-31 | 1,630.00 | 1,650.00 | 1,595.00 | 1,645.00 | 1,243.87 | 548,564 |
| 2022-03-30 | 1,610.00 | 1,655.00 | 1,565.00 | 1,630.00 | 1,232.53 | 886,980 |
| 2022-03-29 | 1,640.00 | 1,655.00 | 1,590.00 | 1,610.00 | 1,217.40 | 427,596 |
| 2022-03-28 | 1,590.00 | 1,650.00 | 1,575.00 | 1,635.00 | 1,236.31 | 970,349 |
| 2022-03-25 | 1,585.00 | 1,630.00 | 1,540.00 | 1,595.00 | 1,206.06 | 1,178,887 |
| 2022-03-24 | 1,535.00 | 1,585.00 | 1,530.00 | 1,565.00 | 1,183.38 | 582,838 |
| 2022-03-23 | 1,490.00 | 1,570.00 | 1,485.00 | 1,555.00 | 1,175.81 | 604,777 |
| 2022-03-22 | 1,485.00 | 1,510.00 | 1,460.00 | 1,485.00 | 1,122.88 | 231,865 |
| 2022-03-21 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,130.45 | 0 |
| 2022-03-18 | 1,485.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,130.45 | 62,862 |
| 2022-03-17 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,141.79 | 0 |
| 2022-03-16 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,141.79 | 0 |
| 2022-03-15 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,141.79 | 0 |
| 2022-03-14 | 1,530.00 | 1,530.00 | 1,495.00 | 1,510.00 | 1,141.79 | 296,237 |
| 2022-03-11 | 1,445.00 | 1,535.00 | 1,440.00 | 1,530.00 | 1,156.91 | 762,096 |
| 2022-03-10 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,081.30 | 0 |
| 2022-03-08 | 1,435.00 | 1,455.00 | 1,420.00 | 1,430.00 | 1,081.30 | 306,645 |
| 2022-03-07 | 1,475.00 | 1,510.00 | 1,445.00 | 1,450.00 | 1,096.42 | 600,148 |
| 2022-03-04 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,145.57 | 0 |
| 2022-03-03 | 1,630.00 | 1,635.00 | 1,480.00 | 1,515.00 | 1,145.57 | 2,030,333 |
| 2022-03-02 | 1,550.00 | 1,640.00 | 1,550.00 | 1,625.00 | 1,228.75 | 1,161,872 |
| 2022-02-28 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,175.81 | 0 |
| 2022-02-25 | 1,550.00 | 1,565.00 | 1,515.00 | 1,555.00 | 1,175.81 | 487,398 |
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.