Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 757.00 | 775.00 | 751.00 | 760.00 | 760.00 | 11,036 |
| 2026-07-16 | 760.00 | 760.00 | 752.00 | 757.00 | 757.00 | 6,990 |
| 2026-07-15 | 754.00 | 758.00 | 751.00 | 755.00 | 755.00 | 7,659 |
| 2026-07-14 | 738.00 | 754.00 | 736.00 | 754.00 | 754.00 | 12,725 |
| 2026-07-13 | 740.00 | 762.00 | 726.00 | 738.00 | 738.00 | 181,617 |
| 2026-07-10 | 762.00 | 769.00 | 733.00 | 733.00 | 733.00 | 36,894 |
| 2026-07-09 | 755.00 | 770.00 | 748.00 | 755.00 | 755.00 | 28,364 |
| 2026-07-08 | 770.00 | 770.00 | 757.00 | 758.00 | 758.00 | 7,524 |
| 2026-07-07 | 775.00 | 775.00 | 752.00 | 769.00 | 769.00 | 16,836 |
| 2026-07-06 | 765.00 | 775.00 | 750.00 | 765.00 | 765.00 | 24,979 |
| 2026-07-03 | 775.00 | 775.00 | 749.00 | 760.00 | 760.00 | 221,781 |
| 2026-07-02 | 770.00 | 770.00 | 760.00 | 766.00 | 766.00 | 10,194 |
| 2026-07-01 | 760.00 | 771.00 | 755.00 | 768.00 | 768.00 | 36,904 |
| 2026-06-30 | 751.00 | 765.00 | 743.00 | 759.00 | 759.00 | 20,413 |
| 2026-06-29 | 732.00 | 760.00 | 726.00 | 751.00 | 751.00 | 56,847 |
| 2026-06-26 | 740.00 | 745.00 | 726.00 | 736.00 | 736.00 | 59,507 |
| 2026-06-25 | 755.00 | 757.00 | 741.00 | 746.00 | 746.00 | 31,412 |
| 2026-06-24 | 740.00 | 760.00 | 740.00 | 755.00 | 755.00 | 47,279 |
| 2026-06-23 | 755.00 | 764.00 | 740.00 | 746.00 | 746.00 | 72,692 |
| 2026-06-22 | 755.00 | 785.00 | 726.00 | 755.00 | 755.00 | 106,928 |
| 2026-06-19 | 770.00 | 774.00 | 750.00 | 759.00 | 759.00 | 55,478 |
| 2026-06-18 | 777.00 | 778.00 | 769.00 | 770.00 | 770.00 | 8,885 |
| 2026-06-17 | 771.00 | 781.00 | 771.00 | 777.00 | 777.00 | 24,403 |
| 2026-06-16 | 770.00 | 782.00 | 765.00 | 779.00 | 779.00 | 48,613 |
| 2026-06-15 | 755.00 | 787.00 | 755.00 | 770.00 | 770.00 | 68,496 |
| 2026-06-12 | 750.00 | 759.00 | 730.00 | 759.00 | 759.00 | 70,959 |
| 2026-06-11 | 766.00 | 766.00 | 742.00 | 750.00 | 750.00 | 97,153 |
| 2026-06-10 | 752.00 | 798.00 | 751.00 | 762.00 | 762.00 | 22,900 |
| 2026-06-09 | 740.00 | 798.00 | 737.00 | 756.00 | 756.00 | 120,358 |
| 2026-06-08 | 741.00 | 756.00 | 732.00 | 756.00 | 756.00 | 18,421 |
| 2026-06-05 | 798.00 | 798.00 | 726.00 | 751.00 | 751.00 | 171,705 |
| 2026-06-04 | 745.00 | 819.00 | 745.00 | 785.00 | 785.00 | 63,631 |
| 2026-06-02 | 747.00 | 749.00 | 738.00 | 749.00 | 749.00 | 89,132 |
| 2026-06-01 | 769.00 | 769.00 | 747.00 | 749.00 | 749.00 | 302,323 |
| 2026-05-29 | 780.00 | 780.00 | 765.00 | 770.00 | 770.00 | 137,682 |
| 2026-05-28 | 805.00 | 809.00 | 774.00 | 780.00 | 780.00 | 246,834 |
| 2026-05-27 | 817.00 | 817.00 | 806.00 | 808.00 | 808.00 | 75,364 |
| 2026-05-26 | 830.00 | 830.00 | 814.00 | 817.00 | 817.00 | 26,794 |
| 2026-05-22 | 812.00 | 825.00 | 810.00 | 824.00 | 824.00 | 108,235 |
| 2026-05-21 | 812.00 | 817.00 | 811.00 | 815.00 | 815.00 | 60,134 |
| 2026-05-20 | 826.00 | 827.00 | 813.00 | 817.00 | 817.00 | 150,515 |
| 2026-05-19 | 830.00 | 836.00 | 825.00 | 827.00 | 827.00 | 78,020 |
| 2026-05-18 | 845.00 | 845.00 | 826.00 | 830.00 | 830.00 | 111,271 |
| 2026-05-15 | 838.00 | 850.00 | 835.00 | 845.00 | 845.00 | 53,351 |
| 2026-05-14 | 845.00 | 845.00 | 832.00 | 837.00 | 837.00 | 60,878 |
| 2026-05-13 | 840.00 | 849.00 | 837.00 | 837.00 | 837.00 | 61,933 |
| 2026-05-12 | 889.00 | 889.00 | 835.00 | 840.00 | 840.00 | 455,245 |
| 2026-05-11 | 889.00 | 889.00 | 875.00 | 878.00 | 878.00 | 135,031 |
| 2026-05-08 | 894.00 | 894.00 | 886.00 | 889.00 | 889.00 | 23,949 |
| 2026-05-07 | 887.00 | 890.00 | 885.00 | 888.00 | 888.00 | 146,409 |
| 2026-05-06 | 900.00 | 901.00 | 886.00 | 889.00 | 889.00 | 176,268 |
| 2026-05-04 | 905.00 | 905.00 | 896.00 | 897.00 | 897.00 | 83,752 |
| 2026-04-30 | 901.00 | 902.00 | 897.00 | 898.00 | 898.00 | 24,595 |
| 2026-04-29 | 908.00 | 908.00 | 898.00 | 902.00 | 902.00 | 89,760 |
| 2026-04-28 | 901.00 | 903.00 | 899.00 | 902.00 | 902.00 | 34,619 |
| 2026-04-27 | 914.00 | 914.00 | 899.00 | 902.00 | 902.00 | 39,784 |
| 2026-04-24 | 909.00 | 909.00 | 898.00 | 903.00 | 903.00 | 41,579 |
| 2026-04-23 | 905.00 | 910.00 | 900.00 | 904.00 | 904.00 | 14,706 |
| 2026-04-22 | 910.00 | 910.00 | 900.00 | 904.00 | 904.00 | 19,198 |
| 2026-04-21 | 913.00 | 913.00 | 904.00 | 906.00 | 906.00 | 27,430 |
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.