Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 1,550.00 | 1,555.00 | 1,495.00 | 1,520.00 | 1,149.35 | 664,213 |
| 2022-02-23 | 1,565.00 | 1,575.00 | 1,535.00 | 1,555.00 | 1,175.81 | 326,916 |
| 2022-02-22 | 1,530.00 | 1,575.00 | 1,515.00 | 1,555.00 | 1,175.81 | 653,493 |
| 2022-02-21 | 1,525.00 | 1,575.00 | 1,490.00 | 1,545.00 | 1,168.25 | 1,083,952 |
| 2022-02-20 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,153.13 | 0 |
| 2022-02-18 | 1,435.00 | 1,535.00 | 1,430.00 | 1,525.00 | 1,153.13 | 1,042,836 |
| 2022-02-17 | 1,475.00 | 1,495.00 | 1,430.00 | 1,455.00 | 1,100.20 | 425,513 |
| 2022-02-16 | 1,445.00 | 1,485.00 | 1,445.00 | 1,480.00 | 1,119.10 | 516,538 |
| 2022-02-15 | 1,440.00 | 1,470.00 | 1,410.00 | 1,435.00 | 1,085.08 | 315,186 |
| 2022-02-14 | 1,440.00 | 1,495.00 | 1,420.00 | 1,455.00 | 1,100.20 | 670,852 |
| 2022-02-11 | 1,450.00 | 1,495.00 | 1,400.00 | 1,460.00 | 1,103.98 | 638,903 |
| 2022-02-10 | 1,465.00 | 1,470.00 | 1,430.00 | 1,450.00 | 1,096.42 | 285,796 |
| 2022-02-09 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 964.09 | 0 |
| 2022-02-08 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 964.09 | 0 |
| 2022-02-07 | 1,280.00 | 1,280.00 | 1,250.00 | 1,275.00 | 964.09 | 93,366 |
| 2022-02-04 | 1,255.00 | 1,270.00 | 1,250.00 | 1,265.00 | 956.53 | 96,446 |
| 2022-02-03 | 1,250.00 | 1,275.00 | 1,240.00 | 1,265.00 | 956.53 | 175,807 |
| 2022-01-28 | 1,200.00 | 1,240.00 | 1,190.00 | 1,240.00 | 937.63 | 171,372 |
| 2022-01-27 | 1,235.00 | 1,250.00 | 1,190.00 | 1,200.00 | 907.38 | 178,819 |
| 2022-01-26 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 930.07 | 0 |
| 2022-01-25 | 1,300.00 | 1,300.00 | 1,225.00 | 1,230.00 | 930.07 | 298,290 |
| 2022-01-24 | 1,300.00 | 1,315.00 | 1,280.00 | 1,285.00 | 971.65 | 158,424 |
| 2022-01-21 | 1,315.00 | 1,320.00 | 1,300.00 | 1,315.00 | 994.34 | 77,701 |
| 2022-01-20 | 1,285.00 | 1,315.00 | 1,285.00 | 1,315.00 | 994.34 | 110,337 |
| 2022-01-19 | 1,300.00 | 1,325.00 | 1,285.00 | 1,300.00 | 983.00 | 179,718 |
| 2022-01-18 | 1,335.00 | 1,345.00 | 1,300.00 | 1,300.00 | 983.00 | 169,667 |
| 2022-01-17 | 1,345.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,009.46 | 146,301 |
| 2022-01-14 | 1,350.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,024.58 | 122,306 |
| 2022-01-13 | 1,365.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,028.37 | 135,804 |
| 2022-01-12 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,035.93 | 93,812 |
| 2022-01-11 | 1,365.00 | 1,380.00 | 1,345.00 | 1,365.00 | 1,032.15 | 275,228 |
| 2022-01-10 | 1,395.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,035.93 | 265,375 |
| 2022-01-07 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,058.61 | 104,432 |
| 2022-01-06 | 1,405.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,058.61 | 167,896 |
| 2022-01-05 | 1,410.00 | 1,425.00 | 1,400.00 | 1,420.00 | 1,073.73 | 145,189 |
| 2022-01-04 | 1,420.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,066.17 | 142,088 |
| 2022-01-03 | 1,410.00 | 1,425.00 | 1,390.00 | 1,415.00 | 1,069.95 | 155,740 |
| 2021-12-30 | 1,440.00 | 1,440.00 | 1,400.00 | 1,410.00 | 1,066.17 | 164,773 |
| 2021-12-29 | 1,425.00 | 1,445.00 | 1,425.00 | 1,435.00 | 1,085.08 | 185,254 |
| 2021-12-28 | 1,505.00 | 1,515.00 | 1,485.00 | 1,510.00 | 1,111.54 | 355,047 |
| 2021-12-27 | 1,505.00 | 1,510.00 | 1,480.00 | 1,500.00 | 1,104.18 | 288,505 |
| 2021-12-26 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,100.50 | 0 |
| 2021-12-24 | 1,470.00 | 1,505.00 | 1,455.00 | 1,495.00 | 1,100.50 | 302,523 |
| 2021-12-23 | 1,470.00 | 1,485.00 | 1,415.00 | 1,465.00 | 1,078.42 | 228,643 |
| 2021-12-22 | 1,455.00 | 1,480.00 | 1,455.00 | 1,470.00 | 1,082.10 | 113,089 |
| 2021-12-21 | 1,445.00 | 1,460.00 | 1,420.00 | 1,455.00 | 1,071.06 | 217,432 |
| 2021-12-20 | 1,450.00 | 1,470.00 | 1,415.00 | 1,435.00 | 1,056.33 | 251,047 |
| 2021-12-17 | 1,440.00 | 1,465.00 | 1,440.00 | 1,450.00 | 1,067.37 | 101,120 |
| 2021-12-16 | 1,485.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,067.37 | 126,372 |
| 2021-12-15 | 1,465.00 | 1,465.00 | 1,430.00 | 1,460.00 | 1,074.74 | 92,947 |
| 2021-12-14 | 1,430.00 | 1,455.00 | 1,430.00 | 1,455.00 | 1,071.06 | 84,788 |
| 2021-12-13 | 1,450.00 | 1,465.00 | 1,440.00 | 1,445.00 | 1,063.69 | 144,884 |
| 2021-12-10 | 1,460.00 | 1,460.00 | 1,430.00 | 1,440.00 | 1,060.01 | 111,805 |
| 2021-12-09 | 1,440.00 | 1,460.00 | 1,435.00 | 1,450.00 | 1,067.37 | 115,755 |
| 2021-12-08 | 1,460.00 | 1,465.00 | 1,430.00 | 1,445.00 | 1,063.69 | 142,124 |
| 2021-12-07 | 1,435.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,067.37 | 118,388 |
| 2021-12-06 | 1,410.00 | 1,445.00 | 1,405.00 | 1,445.00 | 1,063.69 | 141,828 |
| 2021-12-03 | 1,425.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,045.29 | 134,977 |
| 2021-12-02 | 1,360.00 | 1,415.00 | 1,360.00 | 1,410.00 | 1,037.93 | 185,865 |
| 2021-12-01 | 1,360.00 | 1,395.00 | 1,350.00 | 1,385.00 | 1,019.53 | 215,316 |
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.