Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 952.00 | 955.00 | 949.00 | 950.00 | 950.00 | 21,059 |
| 2025-04-23 | 951.00 | 960.00 | 947.00 | 952.00 | 952.00 | 52,139 |
| 2025-04-22 | 942.00 | 954.00 | 942.00 | 950.00 | 950.00 | 71,463 |
| 2025-04-21 | 945.00 | 959.00 | 943.00 | 948.00 | 948.00 | 49,511 |
| 2025-04-18 | 946.00 | 962.00 | 937.00 | 945.00 | 945.00 | 85,060 |
| 2025-04-17 | 942.00 | 948.00 | 938.00 | 945.00 | 945.00 | 44,789 |
| 2025-04-16 | 930.00 | 943.00 | 927.00 | 942.00 | 942.00 | 67,745 |
| 2025-04-15 | 926.00 | 935.00 | 920.00 | 929.00 | 929.00 | 103,673 |
| 2025-04-14 | 921.00 | 929.00 | 913.00 | 926.00 | 926.00 | 238,736 |
| 2025-04-11 | 922.00 | 929.00 | 910.00 | 921.00 | 921.00 | 78,189 |
| 2025-04-10 | 929.00 | 959.00 | 911.00 | 927.00 | 927.00 | 326,671 |
| 2025-04-09 | 952.00 | 952.00 | 912.00 | 917.00 | 917.00 | 159,153 |
| 2025-04-08 | 930.00 | 955.00 | 927.00 | 949.00 | 949.00 | 160,804 |
| 2025-04-07 | 959.00 | 959.00 | 929.00 | 930.00 | 930.00 | 265,694 |
| 2025-04-04 | 954.00 | 983.00 | 945.00 | 959.00 | 959.00 | 108,523 |
| 2025-04-03 | 950.00 | 954.00 | 940.00 | 950.00 | 950.00 | 60,015 |
| 2025-04-02 | 969.00 | 969.00 | 949.00 | 953.00 | 953.00 | 112,048 |
| 2025-04-01 | 965.00 | 966.00 | 956.00 | 964.00 | 964.00 | 30,557 |
| 2025-03-31 | 969.00 | 969.00 | 957.00 | 960.00 | 960.00 | 96,094 |
| 2025-03-28 | 972.00 | 972.00 | 960.00 | 964.00 | 964.00 | 105,495 |
| 2025-03-27 | 970.00 | 975.00 | 965.00 | 973.00 | 973.00 | 27,998 |
| 2025-03-26 | 976.00 | 980.00 | 971.00 | 975.00 | 975.00 | 46,538 |
| 2025-03-25 | 980.00 | 982.00 | 974.00 | 975.00 | 975.00 | 54,063 |
| 2025-03-24 | 979.00 | 979.00 | 970.00 | 979.00 | 979.00 | 70,725 |
| 2025-03-21 | 977.00 | 990.00 | 970.00 | 979.00 | 979.00 | 49,492 |
| 2025-03-20 | 989.00 | 994.00 | 976.00 | 983.00 | 983.00 | 20,769 |
| 2025-03-19 | 988.00 | 994.00 | 982.00 | 984.00 | 984.00 | 24,968 |
| 2025-03-18 | 980.00 | 996.00 | 970.00 | 988.00 | 988.00 | 59,353 |
| 2025-03-17 | 980.00 | 985.00 | 974.00 | 974.00 | 974.00 | 55,238 |
| 2025-03-14 | 972.00 | 996.00 | 972.00 | 986.00 | 986.00 | 19,428 |
| 2025-03-13 | 986.00 | 993.00 | 979.00 | 980.00 | 980.00 | 26,360 |
| 2025-03-12 | 990.00 | 995.00 | 982.00 | 986.00 | 986.00 | 30,318 |
| 2025-03-11 | 970.00 | 1,000.00 | 966.00 | 987.00 | 987.00 | 369,024 |
| 2025-03-10 | 960.00 | 989.00 | 950.00 | 976.00 | 976.00 | 259,884 |
| 2025-03-07 | 956.00 | 964.00 | 952.00 | 961.00 | 961.00 | 78,385 |
| 2025-03-06 | 964.00 | 968.00 | 963.00 | 963.00 | 963.00 | 54,822 |
| 2025-03-05 | 960.00 | 969.00 | 960.00 | 968.00 | 968.00 | 36,489 |
| 2025-03-04 | 966.00 | 973.00 | 960.00 | 969.00 | 969.00 | 92,186 |
| 2025-02-28 | 971.00 | 978.00 | 968.00 | 973.00 | 973.00 | 70,008 |
| 2025-02-27 | 977.00 | 977.00 | 970.00 | 976.00 | 976.00 | 66,966 |
| 2025-02-26 | 977.00 | 978.00 | 965.00 | 976.00 | 976.00 | 73,122 |
| 2025-02-25 | 968.00 | 976.00 | 967.00 | 974.00 | 974.00 | 57,381 |
| 2025-02-24 | 961.00 | 968.00 | 959.00 | 968.00 | 968.00 | 46,090 |
| 2025-02-21 | 968.00 | 971.00 | 964.00 | 966.00 | 966.00 | 27,162 |
| 2025-02-20 | 958.00 | 970.00 | 958.00 | 968.00 | 968.00 | 108,798 |
| 2025-02-19 | 952.00 | 964.00 | 952.00 | 964.00 | 964.00 | 75,903 |
| 2025-02-18 | 966.00 | 966.00 | 948.00 | 954.00 | 954.00 | 125,959 |
| 2025-02-17 | 963.00 | 968.00 | 955.00 | 961.00 | 961.00 | 75,262 |
| 2025-02-14 | 961.00 | 970.00 | 954.00 | 963.00 | 963.00 | 64,855 |
| 2025-02-13 | 966.00 | 966.00 | 947.00 | 961.00 | 961.00 | 179,063 |
| 2025-02-12 | 974.00 | 974.00 | 943.00 | 951.00 | 951.00 | 400,696 |
| 2025-02-11 | 971.00 | 971.00 | 953.00 | 966.00 | 966.00 | 196,395 |
| 2025-02-10 | 979.00 | 979.00 | 959.00 | 964.00 | 964.00 | 226,866 |
| 2025-02-07 | 993.00 | 993.00 | 965.00 | 971.00 | 971.00 | 166,573 |
| 2025-02-06 | 970.00 | 984.00 | 965.00 | 978.00 | 978.00 | 121,573 |
| 2025-02-05 | 995.00 | 999.00 | 963.00 | 971.00 | 971.00 | 316,492 |
| 2025-02-04 | 999.00 | 1,006.00 | 974.00 | 991.00 | 991.00 | 202,392 |
| 2025-02-03 | 979.00 | 1,010.00 | 971.00 | 989.00 | 989.00 | 743,922 |
| 2025-01-31 | 961.00 | 992.00 | 955.00 | 978.00 | 978.00 | 105,761 |
| 2025-01-24 | 962.00 | 965.00 | 954.00 | 961.00 | 961.00 | 102,566 |
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.