Ktop Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 808.00 | 808.00 | 798.00 | 806.00 | 806.00 | 41,981 |
| 2026-10-16 | 799.00 | 818.00 | 794.00 | 805.00 | 805.00 | 127,430 |
| 2026-10-15 | 805.00 | 805.00 | 793.00 | 799.00 | 799.00 | 52,114 |
| 2026-10-14 | 805.00 | 808.00 | 798.00 | 803.00 | 803.00 | 19,014 |
| 2026-10-13 | 805.00 | 806.00 | 794.00 | 805.00 | 805.00 | 28,858 |
| 2026-10-12 | 805.00 | 815.00 | 787.00 | 808.00 | 808.00 | 72,844 |
| 2026-10-08 | 804.00 | 804.00 | 791.00 | 801.00 | 801.00 | 14,620 |
| 2026-10-07 | 802.00 | 803.00 | 797.00 | 800.00 | 800.00 | 20,265 |
| 2026-10-06 | 804.00 | 804.00 | 792.00 | 800.00 | 800.00 | 29,803 |
| 2026-10-02 | 800.00 | 804.00 | 791.00 | 803.00 | 803.00 | 69,461 |
| 2026-10-01 | 794.00 | 799.00 | 789.00 | 799.00 | 799.00 | 75,111 |
| 2026-09-30 | 787.00 | 794.00 | 786.00 | 793.00 | 793.00 | 4,415 |
| 2026-09-29 | 800.00 | 800.00 | 784.00 | 794.00 | 794.00 | 19,451 |
| 2026-09-28 | 797.00 | 797.00 | 786.00 | 794.00 | 794.00 | 6,154 |
| 2026-09-23 | 794.00 | 796.00 | 790.00 | 796.00 | 796.00 | 28,979 |
| 2026-09-22 | 794.00 | 800.00 | 783.00 | 794.00 | 794.00 | 13,067 |
| 2026-09-21 | 783.00 | 805.00 | 775.00 | 785.00 | 785.00 | 25,100 |
| 2026-09-18 | 795.00 | 795.00 | 783.00 | 783.00 | 783.00 | 10,402 |
| 2026-09-17 | 792.00 | 792.00 | 781.00 | 782.00 | 782.00 | 6,682 |
| 2026-09-16 | 795.00 | 795.00 | 782.00 | 792.00 | 792.00 | 8,836 |
| 2026-09-15 | 795.00 | 795.00 | 778.00 | 789.00 | 789.00 | 39,312 |
| 2026-09-14 | 785.00 | 798.00 | 777.00 | 784.00 | 784.00 | 31,274 |
| 2026-09-11 | 790.00 | 790.00 | 773.00 | 777.00 | 777.00 | 27,314 |
| 2026-09-10 | 798.00 | 798.00 | 764.00 | 777.00 | 777.00 | 44,107 |
| 2026-09-09 | 797.00 | 801.00 | 785.00 | 792.00 | 792.00 | 17,728 |
| 2026-09-08 | 800.00 | 800.00 | 788.00 | 792.00 | 792.00 | 14,953 |
| 2026-09-07 | 781.00 | 795.00 | 780.00 | 792.00 | 792.00 | 17,935 |
| 2026-09-04 | 790.00 | 790.00 | 776.00 | 789.00 | 789.00 | 7,369 |
| 2026-09-03 | 800.00 | 800.00 | 780.00 | 784.00 | 784.00 | 15,249 |
| 2026-09-02 | 795.00 | 800.00 | 781.00 | 799.00 | 799.00 | 16,358 |
| 2026-09-01 | 785.00 | 800.00 | 770.00 | 795.00 | 795.00 | 64,622 |
| 2026-08-31 | 781.00 | 805.00 | 771.00 | 778.00 | 778.00 | 33,824 |
| 2026-08-28 | 785.00 | 795.00 | 780.00 | 785.00 | 785.00 | 3,205 |
| 2026-08-27 | 780.00 | 795.00 | 780.00 | 787.00 | 787.00 | 3,065 |
| 2026-08-26 | 800.00 | 800.00 | 780.00 | 787.00 | 787.00 | 12,118 |
| 2026-08-25 | 788.00 | 789.00 | 780.00 | 786.00 | 786.00 | 2,826 |
| 2026-08-24 | 792.00 | 792.00 | 785.00 | 785.00 | 785.00 | 2,314 |
| 2026-08-21 | 793.00 | 801.00 | 775.00 | 787.00 | 787.00 | 83,897 |
| 2026-08-20 | 799.00 | 799.00 | 791.00 | 793.00 | 793.00 | 9,783 |
| 2026-08-19 | 810.00 | 810.00 | 789.00 | 795.00 | 795.00 | 19,118 |
| 2026-08-18 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 4,018 |
| 2026-08-14 | 809.00 | 809.00 | 795.00 | 801.00 | 801.00 | 9,355 |
| 2026-08-13 | 798.00 | 809.00 | 780.00 | 800.00 | 800.00 | 27,528 |
| 2026-08-12 | 803.00 | 806.00 | 797.00 | 797.00 | 797.00 | 10,472 |
| 2026-08-11 | 802.00 | 813.00 | 802.00 | 806.00 | 806.00 | 11,834 |
| 2026-08-10 | 818.00 | 818.00 | 804.00 | 808.00 | 808.00 | 25,656 |
| 2026-08-07 | 818.00 | 818.00 | 811.00 | 815.00 | 815.00 | 8,259 |
| 2026-08-06 | 811.00 | 846.00 | 811.00 | 814.00 | 814.00 | 26,668 |
| 2026-08-05 | 825.00 | 825.00 | 812.00 | 819.00 | 819.00 | 7,296 |
| 2026-08-04 | 810.00 | 823.00 | 806.00 | 822.00 | 822.00 | 9,473 |
| 2026-08-03 | 820.00 | 820.00 | 797.00 | 809.00 | 809.00 | 36,104 |
| 2026-07-31 | 778.00 | 820.00 | 778.00 | 816.00 | 816.00 | 40,801 |
| 2026-07-30 | 792.00 | 820.00 | 767.00 | 805.00 | 805.00 | 59,326 |
| 2026-07-29 | 800.00 | 810.00 | 770.00 | 784.00 | 784.00 | 98,137 |
| 2026-07-28 | 815.00 | 823.00 | 785.00 | 790.00 | 790.00 | 54,072 |
| 2026-07-27 | 815.00 | 815.00 | 803.00 | 813.00 | 813.00 | 8,077 |
| 2026-07-24 | 808.00 | 822.00 | 805.00 | 807.00 | 807.00 | 23,027 |
| 2026-07-23 | 800.00 | 828.00 | 792.00 | 807.00 | 807.00 | 24,949 |
| 2026-07-22 | 810.00 | 810.00 | 777.00 | 799.00 | 799.00 | 34,782 |
| 2026-07-21 | 770.00 | 809.00 | 761.00 | 793.00 | 793.00 | 49,786 |
Page 1 of 2 · 61 trading daysOlder →
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.