Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 958.00 | 962.00 | 950.00 | 957.00 | 957.00 | 47,098 |
| 2025-10-22 | 957.00 | 961.00 | 950.00 | 956.00 | 956.00 | 55,175 |
| 2025-10-21 | 958.00 | 958.00 | 945.00 | 957.00 | 957.00 | 41,691 |
| 2025-10-20 | 948.00 | 958.00 | 941.00 | 950.00 | 950.00 | 75,269 |
| 2025-10-17 | 950.00 | 959.00 | 946.00 | 948.00 | 948.00 | 48,888 |
| 2025-10-16 | 950.00 | 957.00 | 946.00 | 950.00 | 950.00 | 63,280 |
| 2025-10-15 | 955.00 | 960.00 | 941.00 | 950.00 | 950.00 | 131,977 |
| 2025-10-14 | 958.00 | 960.00 | 945.00 | 946.00 | 946.00 | 148,380 |
| 2025-10-13 | 955.00 | 960.00 | 950.00 | 955.00 | 955.00 | 69,092 |
| 2025-10-10 | 960.00 | 962.00 | 949.00 | 955.00 | 955.00 | 87,348 |
| 2025-10-06 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 48,053 |
| 2025-10-02 | 955.00 | 963.00 | 955.00 | 960.00 | 960.00 | 48,053 |
| 2025-10-01 | 958.00 | 965.00 | 952.00 | 958.00 | 958.00 | 41,612 |
| 2025-09-30 | 958.00 | 960.00 | 955.00 | 955.00 | 955.00 | 34,757 |
| 2025-09-29 | 952.00 | 959.00 | 948.00 | 958.00 | 958.00 | 34,578 |
| 2025-09-26 | 958.00 | 960.00 | 948.00 | 952.00 | 952.00 | 38,429 |
| 2025-09-25 | 952.00 | 956.00 | 949.00 | 950.00 | 950.00 | 90,002 |
| 2025-09-24 | 954.00 | 959.00 | 950.00 | 950.00 | 950.00 | 56,101 |
| 2025-09-23 | 961.00 | 961.00 | 947.00 | 954.00 | 954.00 | 86,643 |
| 2025-09-22 | 964.00 | 964.00 | 955.00 | 957.00 | 957.00 | 34,262 |
| 2025-09-19 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | 0 |
| 2025-09-18 | 960.00 | 963.00 | 952.00 | 961.00 | 961.00 | 37,830 |
| 2025-09-17 | 962.00 | 963.00 | 952.00 | 960.00 | 960.00 | 43,726 |
| 2025-09-16 | 964.00 | 964.00 | 956.00 | 962.00 | 962.00 | 29,373 |
| 2025-09-15 | 962.00 | 965.00 | 953.00 | 961.00 | 961.00 | 47,025 |
| 2025-09-12 | 962.00 | 963.00 | 956.00 | 960.00 | 960.00 | 63,418 |
| 2025-09-11 | 962.00 | 963.00 | 959.00 | 960.00 | 960.00 | 23,969 |
| 2025-09-10 | 965.00 | 965.00 | 953.00 | 962.00 | 962.00 | 79,951 |
| 2025-09-09 | 964.00 | 964.00 | 956.00 | 962.00 | 962.00 | 37,823 |
| 2025-09-08 | 955.00 | 965.00 | 950.00 | 961.00 | 961.00 | 48,848 |
| 2025-09-05 | 953.00 | 960.00 | 950.00 | 955.00 | 955.00 | 80,604 |
| 2025-09-04 | 953.00 | 960.00 | 950.00 | 955.00 | 955.00 | 30,631 |
| 2025-09-03 | 965.00 | 965.00 | 945.00 | 954.00 | 954.00 | 162,527 |
| 2025-09-02 | 957.00 | 965.00 | 952.00 | 963.00 | 963.00 | 71,337 |
| 2025-09-01 | 956.00 | 966.00 | 954.00 | 959.00 | 959.00 | 57,439 |
| 2025-08-29 | 957.00 | 963.00 | 955.00 | 962.00 | 962.00 | 46,621 |
| 2025-08-28 | 964.00 | 964.00 | 954.00 | 957.00 | 957.00 | 86,828 |
| 2025-08-27 | 967.00 | 968.00 | 958.00 | 964.00 | 964.00 | 45,180 |
| 2025-08-26 | 967.00 | 968.00 | 960.00 | 965.00 | 965.00 | 47,728 |
| 2025-08-25 | 965.00 | 968.00 | 961.00 | 968.00 | 968.00 | 24,373 |
| 2025-08-22 | 968.00 | 968.00 | 956.00 | 963.00 | 963.00 | 34,572 |
| 2025-08-21 | 963.00 | 968.00 | 958.00 | 960.00 | 960.00 | 52,505 |
| 2025-08-20 | 967.00 | 967.00 | 957.00 | 958.00 | 958.00 | 39,491 |
| 2025-08-19 | 963.00 | 968.00 | 957.00 | 967.00 | 967.00 | 78,809 |
| 2025-08-18 | 969.00 | 969.00 | 959.00 | 959.00 | 959.00 | 60,258 |
| 2025-08-14 | 955.00 | 970.00 | 955.00 | 967.00 | 967.00 | 110,892 |
| 2025-08-13 | 953.00 | 964.00 | 953.00 | 958.00 | 958.00 | 128,485 |
| 2025-08-12 | 960.00 | 964.00 | 950.00 | 959.00 | 959.00 | 106,310 |
| 2025-08-11 | 960.00 | 962.00 | 950.00 | 958.00 | 958.00 | 122,043 |
| 2025-08-08 | 966.00 | 968.00 | 953.00 | 957.00 | 957.00 | 69,246 |
| 2025-08-07 | 970.00 | 970.00 | 950.00 | 966.00 | 966.00 | 118,778 |
| 2025-08-06 | 957.00 | 975.00 | 956.00 | 967.00 | 967.00 | 148,202 |
| 2025-08-05 | 960.00 | 964.00 | 951.00 | 964.00 | 964.00 | 96,495 |
| 2025-08-04 | 959.00 | 969.00 | 950.00 | 956.00 | 956.00 | 103,574 |
| 2025-08-01 | 962.00 | 962.00 | 935.00 | 959.00 | 959.00 | 161,236 |
| 2025-07-31 | 964.00 | 964.00 | 955.00 | 957.00 | 957.00 | 40,072 |
| 2025-07-30 | 957.00 | 964.00 | 950.00 | 963.00 | 963.00 | 85,204 |
| 2025-07-29 | 959.00 | 961.00 | 949.00 | 957.00 | 957.00 | 52,527 |
| 2025-07-28 | 962.00 | 962.00 | 953.00 | 954.00 | 954.00 | 42,309 |
| 2025-07-25 | 961.00 | 963.00 | 955.00 | 962.00 | 962.00 | 68,365 |
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.