Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 965.00 | 972.00 | 956.00 | 962.00 | 962.00 | 69,732 |
| 2025-01-22 | 960.00 | 970.00 | 960.00 | 965.00 | 965.00 | 30,496 |
| 2025-01-21 | 961.00 | 965.00 | 953.00 | 963.00 | 963.00 | 137,129 |
| 2025-01-20 | 977.00 | 977.00 | 961.00 | 963.00 | 963.00 | 37,538 |
| 2025-01-17 | 966.00 | 970.00 | 959.00 | 968.00 | 968.00 | 66,801 |
| 2025-01-16 | 962.00 | 966.00 | 957.00 | 966.00 | 966.00 | 37,127 |
| 2025-01-15 | 962.00 | 970.00 | 961.00 | 963.00 | 963.00 | 23,957 |
| 2025-01-14 | 960.00 | 969.00 | 960.00 | 967.00 | 967.00 | 34,041 |
| 2025-01-13 | 973.00 | 973.00 | 958.00 | 963.00 | 963.00 | 55,349 |
| 2025-01-10 | 975.00 | 975.00 | 968.00 | 974.00 | 974.00 | 38,251 |
| 2025-01-09 | 969.00 | 980.00 | 964.00 | 975.00 | 975.00 | 48,444 |
| 2025-01-08 | 985.00 | 985.00 | 963.00 | 977.00 | 977.00 | 173,870 |
| 2025-01-07 | 989.00 | 989.00 | 970.00 | 980.00 | 980.00 | 97,532 |
| 2025-01-06 | 970.00 | 980.00 | 969.00 | 976.00 | 976.00 | 146,245 |
| 2025-01-03 | 981.00 | 981.00 | 965.00 | 977.00 | 977.00 | 45,607 |
| 2025-01-02 | 953.00 | 978.00 | 943.00 | 975.00 | 975.00 | 201,469 |
| 2024-12-30 | 980.00 | 984.00 | 948.00 | 953.00 | 953.00 | 424,154 |
| 2024-12-27 | 1,004.00 | 1,004.00 | 980.00 | 990.00 | 990.00 | 429,306 |
| 2024-12-26 | 1,029.00 | 1,035.00 | 1,024.00 | 1,030.00 | 962.00 | 176,300 |
| 2024-12-24 | 1,028.00 | 1,031.00 | 1,026.00 | 1,028.00 | 960.13 | 194,332 |
| 2024-12-23 | 1,023.00 | 1,034.00 | 1,023.00 | 1,028.00 | 960.13 | 164,180 |
| 2024-12-20 | 1,026.00 | 1,036.00 | 1,020.00 | 1,028.00 | 960.13 | 154,887 |
| 2024-12-19 | 1,023.00 | 1,028.00 | 1,019.00 | 1,026.00 | 958.26 | 128,040 |
| 2024-12-18 | 1,032.00 | 1,034.00 | 1,018.00 | 1,030.00 | 962.00 | 112,122 |
| 2024-12-17 | 1,034.00 | 1,034.00 | 1,020.00 | 1,031.00 | 962.93 | 137,684 |
| 2024-12-16 | 1,050.00 | 1,050.00 | 1,029.00 | 1,034.00 | 965.74 | 204,067 |
| 2024-12-13 | 1,015.00 | 1,035.00 | 1,014.00 | 1,034.00 | 965.74 | 241,219 |
| 2024-12-12 | 1,038.00 | 1,039.00 | 1,003.00 | 1,015.00 | 947.99 | 701,090 |
| 2024-12-11 | 1,035.00 | 1,054.00 | 1,020.00 | 1,039.00 | 970.41 | 789,508 |
| 2024-12-10 | 1,004.00 | 1,010.00 | 999.00 | 1,009.00 | 942.39 | 208,819 |
| 2024-12-09 | 995.00 | 1,020.00 | 992.00 | 1,004.00 | 937.72 | 292,275 |
| 2024-12-06 | 1,003.00 | 1,003.00 | 1,000.00 | 1,000.00 | 933.98 | 43,823 |
| 2024-12-05 | 1,005.00 | 1,005.00 | 1,000.00 | 1,002.00 | 935.85 | 53,865 |
| 2024-12-04 | 1,001.00 | 1,013.00 | 1,000.00 | 1,005.00 | 938.65 | 88,495 |
| 2024-12-03 | 1,006.00 | 1,006.00 | 1,001.00 | 1,004.00 | 937.72 | 67,734 |
| 2024-12-02 | 1,004.00 | 1,008.00 | 995.00 | 1,002.00 | 935.85 | 84,091 |
| 2024-11-29 | 1,008.00 | 1,008.00 | 1,000.00 | 1,004.00 | 937.72 | 63,064 |
| 2024-11-28 | 1,007.00 | 1,008.00 | 1,004.00 | 1,006.00 | 939.58 | 30,722 |
| 2024-11-27 | 1,010.00 | 1,010.00 | 1,001.00 | 1,007.00 | 940.52 | 81,480 |
| 2024-11-26 | 1,009.00 | 1,009.00 | 1,003.00 | 1,008.00 | 941.45 | 69,232 |
| 2024-11-25 | 1,009.00 | 1,012.00 | 1,001.00 | 1,008.00 | 941.45 | 60,160 |
| 2024-11-22 | 1,015.00 | 1,015.00 | 1,006.00 | 1,009.00 | 942.39 | 59,505 |
| 2024-11-21 | 1,017.00 | 1,019.00 | 1,004.00 | 1,013.00 | 946.12 | 124,966 |
| 2024-11-20 | 1,003.00 | 1,016.00 | 1,003.00 | 1,014.00 | 947.06 | 77,171 |
| 2024-11-19 | 997.00 | 1,005.00 | 997.00 | 1,003.00 | 936.78 | 32,579 |
| 2024-11-18 | 1,007.00 | 1,007.00 | 998.00 | 1,003.00 | 936.78 | 92,829 |
| 2024-11-15 | 1,000.00 | 1,003.00 | 996.00 | 1,001.00 | 934.91 | 111,357 |
| 2024-11-14 | 1,007.00 | 1,007.00 | 999.00 | 1,000.00 | 933.98 | 35,084 |
| 2024-11-13 | 1,007.00 | 1,007.00 | 997.00 | 1,000.00 | 933.98 | 27,427 |
| 2024-11-12 | 1,000.00 | 1,005.00 | 994.00 | 1,000.00 | 933.98 | 40,271 |
| 2024-11-11 | 1,003.00 | 1,003.00 | 992.00 | 1,000.00 | 933.98 | 132,659 |
| 2024-11-08 | 1,000.00 | 1,006.00 | 1,000.00 | 1,003.00 | 936.78 | 18,252 |
| 2024-11-07 | 1,008.00 | 1,008.00 | 995.00 | 1,004.00 | 937.72 | 111,294 |
| 2024-11-06 | 1,007.00 | 1,010.00 | 998.00 | 1,004.00 | 937.72 | 104,216 |
| 2024-11-05 | 999.00 | 1,008.00 | 999.00 | 1,007.00 | 940.52 | 6,992 |
| 2024-11-04 | 1,002.00 | 1,005.00 | 996.00 | 1,005.00 | 938.65 | 42,923 |
| 2024-11-01 | 999.00 | 1,005.00 | 999.00 | 1,002.00 | 935.85 | 19,297 |
| 2024-10-31 | 1,012.00 | 1,012.00 | 999.00 | 999.00 | 933.05 | 97,360 |
| 2024-10-30 | 1,011.00 | 1,011.00 | 995.00 | 1,004.00 | 937.72 | 184,079 |
| 2024-10-29 | 1,007.00 | 1,018.00 | 1,000.00 | 1,011.00 | 944.25 | 31,275 |
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.