Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 1,440.00 | 1,455.00 | 1,360.00 | 1,365.00 | 1,004.80 | 535,964 |
| 2021-11-29 | 1,425.00 | 1,485.00 | 1,410.00 | 1,435.00 | 1,056.33 | 329,939 |
| 2021-11-26 | 1,490.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,082.10 | 294,995 |
| 2021-11-25 | 1,500.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,096.82 | 136,425 |
| 2021-11-24 | 1,500.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,100.50 | 169,348 |
| 2021-11-23 | 1,495.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,104.18 | 183,261 |
| 2021-11-22 | 1,510.00 | 1,525.00 | 1,490.00 | 1,495.00 | 1,100.50 | 243,537 |
| 2021-11-19 | 1,500.00 | 1,535.00 | 1,490.00 | 1,515.00 | 1,115.22 | 216,747 |
| 2021-11-18 | 1,500.00 | 1,535.00 | 1,485.00 | 1,520.00 | 1,118.90 | 245,054 |
| 2021-11-17 | 1,525.00 | 1,540.00 | 1,485.00 | 1,500.00 | 1,104.18 | 459,424 |
| 2021-11-16 | 1,575.00 | 1,575.00 | 1,515.00 | 1,525.00 | 1,122.58 | 628,566 |
| 2021-11-15 | 1,585.00 | 1,600.00 | 1,565.00 | 1,575.00 | 1,159.39 | 373,134 |
| 2021-11-14 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,166.75 | 0 |
| 2021-11-12 | 1,560.00 | 1,605.00 | 1,560.00 | 1,585.00 | 1,166.75 | 354,811 |
| 2021-11-11 | 1,550.00 | 1,610.00 | 1,535.00 | 1,570.00 | 1,155.71 | 449,324 |
| 2021-11-10 | 1,640.00 | 1,640.00 | 1,560.00 | 1,580.00 | 1,163.07 | 695,709 |
| 2021-11-09 | 1,660.00 | 1,705.00 | 1,615.00 | 1,640.00 | 1,207.24 | 1,825,860 |
| 2021-11-08 | 1,535.00 | 1,650.00 | 1,520.00 | 1,635.00 | 1,203.56 | 2,424,420 |
| 2021-11-05 | 1,520.00 | 1,540.00 | 1,490.00 | 1,495.00 | 1,100.50 | 366,325 |
| 2021-11-04 | 1,555.00 | 1,560.00 | 1,505.00 | 1,520.00 | 1,118.90 | 345,337 |
| 2021-11-03 | 1,575.00 | 1,580.00 | 1,535.00 | 1,550.00 | 1,140.99 | 362,712 |
| 2021-11-02 | 1,525.00 | 1,570.00 | 1,525.00 | 1,565.00 | 1,152.03 | 494,341 |
| 2021-11-01 | 1,505.00 | 1,565.00 | 1,505.00 | 1,535.00 | 1,129.94 | 507,439 |
| 2021-10-29 | 1,485.00 | 1,520.00 | 1,480.00 | 1,505.00 | 1,107.86 | 391,401 |
| 2021-10-28 | 1,500.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,100.50 | 250,784 |
| 2021-10-27 | 1,520.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,111.54 | 206,019 |
| 2021-10-26 | 1,510.00 | 1,545.00 | 1,505.00 | 1,520.00 | 1,118.90 | 490,919 |
| 2021-10-25 | 1,530.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,111.54 | 273,557 |
| 2021-10-22 | 1,505.00 | 1,545.00 | 1,475.00 | 1,530.00 | 1,126.26 | 486,830 |
| 2021-10-21 | 1,520.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,100.50 | 208,640 |
| 2021-10-20 | 1,505.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,111.54 | 309,372 |
| 2021-10-19 | 1,505.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,111.54 | 170,809 |
| 2021-10-18 | 1,525.00 | 1,530.00 | 1,485.00 | 1,505.00 | 1,107.86 | 291,220 |
| 2021-10-15 | 1,525.00 | 1,535.00 | 1,485.00 | 1,530.00 | 1,126.26 | 330,548 |
| 2021-10-14 | 1,515.00 | 1,545.00 | 1,500.00 | 1,525.00 | 1,122.58 | 276,869 |
← NewerPage 21 of 21 · 1,235 trading days
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.