KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,530.00 | 1,544.00 | 1,509.00 | 1,544.00 | 1,544.00 | 218,080 |
| 2026-10-16 | 1,480.00 | 1,550.00 | 1,480.00 | 1,531.00 | 1,531.00 | 190,568 |
| 2026-10-15 | 1,540.00 | 1,540.00 | 1,451.00 | 1,500.00 | 1,500.00 | 312,554 |
| 2026-10-14 | 1,571.00 | 1,599.00 | 1,540.00 | 1,540.00 | 1,540.00 | 283,444 |
| 2026-10-13 | 1,612.00 | 1,612.00 | 1,531.00 | 1,571.00 | 1,571.00 | 519,360 |
| 2026-10-12 | 1,606.00 | 1,621.00 | 1,570.00 | 1,570.00 | 1,570.00 | 286,332 |
| 2026-10-08 | 1,640.00 | 1,640.00 | 1,604.00 | 1,625.00 | 1,625.00 | 160,509 |
| 2026-10-07 | 1,636.00 | 1,636.00 | 1,605.00 | 1,614.00 | 1,614.00 | 193,773 |
| 2026-10-06 | 1,630.00 | 1,644.00 | 1,620.00 | 1,642.00 | 1,642.00 | 187,568 |
| 2026-10-02 | 1,634.00 | 1,677.00 | 1,622.00 | 1,644.00 | 1,644.00 | 215,268 |
| 2026-10-01 | 1,649.00 | 1,649.00 | 1,610.00 | 1,635.00 | 1,635.00 | 206,217 |
| 2026-09-30 | 1,644.00 | 1,644.00 | 1,621.00 | 1,626.00 | 1,626.00 | 151,220 |
| 2026-09-29 | 1,653.00 | 1,653.00 | 1,607.00 | 1,645.00 | 1,645.00 | 315,869 |
| 2026-09-28 | 1,660.00 | 1,660.00 | 1,613.00 | 1,650.00 | 1,650.00 | 231,799 |
| 2026-09-23 | 1,648.00 | 1,653.00 | 1,625.00 | 1,637.00 | 1,637.00 | 184,409 |
| 2026-09-22 | 1,670.00 | 1,688.00 | 1,610.00 | 1,633.00 | 1,633.00 | 606,720 |
| 2026-09-21 | 1,761.00 | 1,761.00 | 1,645.00 | 1,670.00 | 1,670.00 | 755,688 |
| 2026-09-18 | 1,706.00 | 1,788.00 | 1,665.00 | 1,761.00 | 1,761.00 | 1,852,679 |
| 2026-09-17 | 1,651.00 | 1,706.00 | 1,590.00 | 1,701.00 | 1,701.00 | 624,059 |
| 2026-09-16 | 1,628.00 | 1,658.00 | 1,606.00 | 1,651.00 | 1,651.00 | 499,343 |
| 2026-09-15 | 1,602.00 | 1,643.00 | 1,586.00 | 1,611.00 | 1,611.00 | 574,747 |
| 2026-09-14 | 1,588.00 | 1,610.00 | 1,570.00 | 1,602.00 | 1,602.00 | 335,883 |
| 2026-09-11 | 1,581.00 | 1,592.00 | 1,535.00 | 1,588.00 | 1,588.00 | 391,244 |
| 2026-09-10 | 1,565.00 | 1,595.00 | 1,547.00 | 1,581.00 | 1,581.00 | 358,829 |
| 2026-09-09 | 1,523.00 | 1,570.00 | 1,511.00 | 1,569.00 | 1,569.00 | 376,098 |
| 2026-09-08 | 1,498.00 | 1,524.00 | 1,498.00 | 1,512.00 | 1,512.00 | 238,691 |
| 2026-09-07 | 1,490.00 | 1,499.00 | 1,478.00 | 1,498.00 | 1,498.00 | 257,411 |
| 2026-09-04 | 1,465.00 | 1,497.00 | 1,465.00 | 1,483.00 | 1,483.00 | 203,720 |
| 2026-09-03 | 1,455.00 | 1,490.00 | 1,455.00 | 1,469.00 | 1,469.00 | 269,150 |
| 2026-09-02 | 1,458.00 | 1,478.00 | 1,450.00 | 1,452.00 | 1,452.00 | 286,956 |
| 2026-09-01 | 1,443.00 | 1,468.00 | 1,433.00 | 1,449.00 | 1,449.00 | 147,743 |
| 2026-08-31 | 1,416.00 | 1,449.00 | 1,409.00 | 1,445.00 | 1,445.00 | 107,699 |
| 2026-08-28 | 1,421.00 | 1,435.00 | 1,406.00 | 1,427.00 | 1,427.00 | 334,235 |
| 2026-08-27 | 1,429.00 | 1,429.00 | 1,409.00 | 1,410.00 | 1,410.00 | 103,046 |
| 2026-08-26 | 1,429.00 | 1,429.00 | 1,406.00 | 1,429.00 | 1,429.00 | 103,056 |
| 2026-08-25 | 1,440.00 | 1,445.00 | 1,401.00 | 1,422.00 | 1,422.00 | 112,608 |
| 2026-08-24 | 1,410.00 | 1,540.00 | 1,402.00 | 1,429.00 | 1,429.00 | 202,358 |
| 2026-08-21 | 1,428.00 | 1,428.00 | 1,395.00 | 1,419.00 | 1,419.00 | 162,009 |
| 2026-08-20 | 1,411.00 | 1,460.00 | 1,405.00 | 1,428.00 | 1,428.00 | 227,543 |
| 2026-08-19 | 1,450.00 | 1,463.00 | 1,409.00 | 1,411.00 | 1,411.00 | 327,387 |
| 2026-08-18 | 1,465.00 | 1,470.00 | 1,431.00 | 1,469.00 | 1,469.00 | 341,764 |
| 2026-08-14 | 1,450.00 | 1,469.00 | 1,425.00 | 1,462.00 | 1,462.00 | 192,662 |
| 2026-08-13 | 1,457.00 | 1,474.00 | 1,438.00 | 1,450.00 | 1,450.00 | 423,878 |
| 2026-08-12 | 1,465.00 | 1,479.00 | 1,444.00 | 1,456.00 | 1,456.00 | 368,264 |
| 2026-08-11 | 1,417.00 | 1,473.00 | 1,394.00 | 1,456.00 | 1,456.00 | 340,418 |
| 2026-08-10 | 1,373.00 | 1,410.00 | 1,350.00 | 1,405.00 | 1,405.00 | 360,866 |
| 2026-08-07 | 1,359.00 | 1,405.00 | 1,331.00 | 1,373.00 | 1,373.00 | 151,500 |
| 2026-08-06 | 1,369.00 | 1,389.00 | 1,329.00 | 1,358.00 | 1,358.00 | 412,844 |
| 2026-08-05 | 1,369.00 | 1,377.00 | 1,340.00 | 1,367.00 | 1,367.00 | 278,057 |
| 2026-08-04 | 1,335.00 | 1,366.00 | 1,312.00 | 1,355.00 | 1,355.00 | 303,962 |
| 2026-08-03 | 1,370.00 | 1,372.00 | 1,287.00 | 1,304.00 | 1,304.00 | 535,775 |
| 2026-07-31 | 1,321.00 | 1,359.00 | 1,305.00 | 1,331.00 | 1,331.00 | 374,553 |
| 2026-07-30 | 1,261.00 | 1,381.00 | 1,261.00 | 1,318.00 | 1,318.00 | 655,850 |
| 2026-07-29 | 1,420.00 | 1,458.00 | 1,341.00 | 1,353.00 | 1,353.00 | 1,392,510 |
| 2026-07-28 | 1,494.00 | 1,497.00 | 1,420.00 | 1,432.00 | 1,432.00 | 638,447 |
| 2026-07-27 | 1,515.00 | 1,524.00 | 1,490.00 | 1,497.00 | 1,497.00 | 232,764 |
| 2026-07-24 | 1,508.00 | 1,532.00 | 1,483.00 | 1,494.00 | 1,494.00 | 494,617 |
| 2026-07-23 | 1,478.00 | 1,525.00 | 1,467.00 | 1,521.00 | 1,521.00 | 428,120 |
| 2026-07-22 | 1,455.00 | 1,483.00 | 1,442.00 | 1,478.00 | 1,478.00 | 379,890 |
| 2026-07-21 | 1,496.00 | 1,517.00 | 1,423.00 | 1,440.00 | 1,440.00 | 417,838 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 170.0000 KRW |
| 2025-07-30 | 156.0396 KRW |
| 2025-01-24 | 165.2184 KRW |
| 2024-07-30 | 172.5614 KRW |
| 2024-01-30 | 172.5614 KRW |
| 2023-07-28 | 172.5614 KRW |
| 2023-01-30 | 151.4502 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.