Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,010.00 | 1,015.00 | 1,000.00 | 1,007.00 | 940.52 | 105,195 |
| 2024-10-25 | 1,011.00 | 1,024.00 | 1,007.00 | 1,010.00 | 943.32 | 47,895 |
| 2024-10-24 | 1,010.00 | 1,021.00 | 1,008.00 | 1,011.00 | 944.25 | 68,396 |
| 2024-10-23 | 1,016.00 | 1,016.00 | 1,010.00 | 1,016.00 | 948.92 | 24,264 |
| 2024-10-22 | 1,020.00 | 1,020.00 | 1,010.00 | 1,016.00 | 948.92 | 58,927 |
| 2024-10-21 | 1,028.00 | 1,028.00 | 1,014.00 | 1,018.00 | 950.79 | 146,413 |
| 2024-10-18 | 1,029.00 | 1,030.00 | 1,017.00 | 1,026.00 | 958.26 | 146,313 |
| 2024-10-17 | 1,029.00 | 1,035.00 | 1,021.00 | 1,027.00 | 959.20 | 60,568 |
| 2024-10-16 | 1,024.00 | 1,029.00 | 1,020.00 | 1,028.00 | 960.13 | 43,962 |
| 2024-10-15 | 1,020.00 | 1,027.00 | 1,017.00 | 1,024.00 | 956.40 | 67,953 |
| 2024-10-14 | 1,030.00 | 1,030.00 | 1,016.00 | 1,017.00 | 949.86 | 276,093 |
| 2024-10-11 | 1,031.00 | 1,035.00 | 1,023.00 | 1,027.00 | 959.20 | 128,482 |
| 2024-10-10 | 1,033.00 | 1,033.00 | 1,022.00 | 1,031.00 | 962.93 | 31,074 |
| 2024-10-08 | 1,024.00 | 1,034.00 | 1,022.00 | 1,033.00 | 964.80 | 296,127 |
| 2024-10-07 | 1,026.00 | 1,032.00 | 1,023.00 | 1,023.00 | 955.46 | 49,879 |
| 2024-10-04 | 1,026.00 | 1,032.00 | 1,024.00 | 1,026.00 | 958.26 | 28,741 |
| 2024-10-02 | 1,029.00 | 1,034.00 | 1,023.00 | 1,026.00 | 958.26 | 78,932 |
| 2024-09-30 | 1,031.00 | 1,038.00 | 1,026.00 | 1,029.00 | 961.07 | 37,890 |
| 2024-09-27 | 1,032.00 | 1,039.00 | 1,030.00 | 1,037.00 | 968.54 | 30,802 |
| 2024-09-26 | 1,030.00 | 1,042.00 | 1,030.00 | 1,037.00 | 968.54 | 17,490 |
| 2024-09-25 | 1,048.00 | 1,048.00 | 1,029.00 | 1,037.00 | 968.54 | 88,415 |
| 2024-09-24 | 1,043.00 | 1,044.00 | 1,036.00 | 1,043.00 | 974.14 | 38,672 |
| 2024-09-23 | 1,045.00 | 1,049.00 | 1,031.00 | 1,043.00 | 974.14 | 28,484 |
| 2024-09-20 | 1,045.00 | 1,045.00 | 1,036.00 | 1,045.00 | 976.01 | 49,908 |
| 2024-09-19 | 1,030.00 | 1,046.00 | 1,030.00 | 1,045.00 | 976.01 | 57,339 |
| 2024-09-13 | 1,028.00 | 1,030.00 | 1,022.00 | 1,030.00 | 962.00 | 106,306 |
| 2024-09-12 | 1,023.00 | 1,029.00 | 1,023.00 | 1,028.00 | 960.13 | 27,054 |
| 2024-09-11 | 1,023.00 | 1,025.00 | 1,015.00 | 1,023.00 | 955.46 | 27,468 |
| 2024-09-10 | 1,035.00 | 1,035.00 | 1,015.00 | 1,023.00 | 955.46 | 38,756 |
| 2024-09-09 | 1,024.00 | 1,027.00 | 1,015.00 | 1,023.00 | 955.46 | 24,507 |
| 2024-09-06 | 1,030.00 | 1,030.00 | 1,000.00 | 1,024.00 | 956.40 | 250,484 |
| 2024-09-05 | 1,031.00 | 1,043.00 | 1,024.00 | 1,024.00 | 956.40 | 64,813 |
| 2024-09-04 | 1,043.00 | 1,043.00 | 1,026.00 | 1,040.00 | 971.34 | 60,443 |
| 2024-09-03 | 1,050.00 | 1,053.00 | 1,037.00 | 1,043.00 | 974.14 | 45,101 |
| 2024-09-02 | 1,054.00 | 1,054.00 | 1,042.00 | 1,050.00 | 980.68 | 60,472 |
| 2024-08-30 | 1,042.00 | 1,060.00 | 1,033.00 | 1,055.00 | 985.35 | 188,946 |
| 2024-08-29 | 1,030.00 | 1,040.00 | 1,023.00 | 1,040.00 | 971.34 | 95,052 |
| 2024-08-28 | 1,032.00 | 1,032.00 | 1,024.00 | 1,031.00 | 962.93 | 16,335 |
| 2024-08-27 | 1,036.00 | 1,036.00 | 999.00 | 1,032.00 | 963.87 | 66,555 |
| 2024-08-26 | 1,032.00 | 1,034.00 | 1,028.00 | 1,032.00 | 963.87 | 21,874 |
| 2024-08-23 | 1,031.00 | 1,034.00 | 1,026.00 | 1,032.00 | 963.87 | 54,719 |
| 2024-08-22 | 1,035.00 | 1,036.00 | 1,029.00 | 1,031.00 | 962.93 | 34,363 |
| 2024-08-21 | 1,032.00 | 1,038.00 | 1,030.00 | 1,035.00 | 966.67 | 37,381 |
| 2024-08-20 | 1,032.00 | 1,036.00 | 1,030.00 | 1,035.00 | 966.67 | 31,547 |
| 2024-08-19 | 1,029.00 | 1,038.00 | 1,026.00 | 1,036.00 | 967.60 | 101,192 |
| 2024-08-16 | 1,034.00 | 1,035.00 | 1,029.00 | 1,035.00 | 966.67 | 36,342 |
| 2024-08-14 | 1,035.00 | 1,037.00 | 1,022.00 | 1,036.00 | 967.60 | 58,284 |
| 2024-08-13 | 1,030.00 | 1,035.00 | 1,027.00 | 1,035.00 | 966.67 | 27,731 |
| 2024-08-12 | 1,036.00 | 1,040.00 | 1,027.00 | 1,037.00 | 968.54 | 110,391 |
| 2024-08-09 | 1,022.00 | 1,038.00 | 1,022.00 | 1,036.00 | 967.60 | 38,235 |
| 2024-08-08 | 1,033.00 | 1,035.00 | 1,018.00 | 1,034.00 | 965.74 | 60,946 |
| 2024-08-07 | 1,009.00 | 1,040.00 | 1,008.00 | 1,024.00 | 956.40 | 39,118 |
| 2024-08-06 | 1,001.00 | 1,016.00 | 959.00 | 1,010.00 | 943.32 | 167,268 |
| 2024-08-05 | 1,034.00 | 1,034.00 | 984.00 | 998.00 | 932.11 | 335,318 |
| 2024-08-02 | 1,038.00 | 1,043.00 | 1,028.00 | 1,034.00 | 965.74 | 65,464 |
| 2024-08-01 | 1,040.00 | 1,046.00 | 1,036.00 | 1,043.00 | 974.14 | 163,900 |
| 2024-07-31 | 1,042.00 | 1,045.00 | 1,032.00 | 1,045.00 | 976.01 | 84,565 |
| 2024-07-30 | 1,044.00 | 1,046.00 | 1,029.00 | 1,045.00 | 976.01 | 75,253 |
| 2024-07-29 | 1,036.00 | 1,051.00 | 1,036.00 | 1,045.00 | 976.01 | 43,502 |
| 2024-07-26 | 1,042.00 | 1,047.00 | 1,039.00 | 1,046.00 | 976.94 | 100,555 |
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.