KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,139.64 | 4,194.71 | 4,139.64 | 4,194.71 | 3,342.46 | 104,154 |
| 2024-07-24 | 4,139.64 | 4,180.94 | 4,107.51 | 4,176.35 | 3,327.83 | 65,784 |
| 2024-07-23 | 4,190.12 | 4,199.30 | 4,121.28 | 4,139.64 | 3,298.58 | 155,602 |
| 2024-07-22 | 4,180.94 | 4,199.30 | 4,176.35 | 4,190.12 | 3,338.80 | 83,661 |
| 2024-07-19 | 4,190.12 | 4,203.89 | 4,171.76 | 4,194.71 | 3,342.46 | 89,620 |
| 2024-07-18 | 4,190.12 | 4,194.71 | 4,125.87 | 4,190.12 | 3,338.80 | 128,816 |
| 2024-07-17 | 4,121.28 | 4,194.71 | 4,116.69 | 4,190.12 | 3,338.80 | 186,956 |
| 2024-07-16 | 4,130.46 | 4,144.23 | 4,084.57 | 4,121.28 | 3,283.95 | 189,080 |
| 2024-07-15 | 4,066.21 | 4,158.00 | 4,066.21 | 4,130.46 | 3,291.26 | 191,228 |
| 2024-07-12 | 4,070.80 | 4,089.16 | 4,038.67 | 4,066.21 | 3,240.07 | 180,140 |
| 2024-07-11 | 4,066.21 | 4,084.57 | 4,029.49 | 4,052.44 | 3,229.10 | 94,687 |
| 2024-07-10 | 4,015.72 | 4,066.21 | 4,001.96 | 4,066.21 | 3,240.07 | 91,583 |
| 2024-07-09 | 4,034.08 | 4,034.08 | 3,992.78 | 4,015.72 | 3,199.84 | 168,449 |
| 2024-07-08 | 4,075.39 | 4,075.39 | 4,029.49 | 4,057.03 | 3,232.75 | 58,085 |
| 2024-07-05 | 4,079.98 | 4,084.57 | 4,029.49 | 4,061.62 | 3,236.41 | 76,168 |
| 2024-07-04 | 4,057.03 | 4,102.92 | 4,006.55 | 4,066.21 | 3,240.07 | 142,645 |
| 2024-07-03 | 4,066.21 | 4,089.16 | 4,038.67 | 4,070.80 | 3,243.72 | 53,466 |
| 2024-07-02 | 4,066.21 | 4,066.21 | 4,020.31 | 4,052.44 | 3,229.10 | 53,884 |
| 2024-07-01 | 4,093.74 | 4,098.33 | 4,011.14 | 4,057.03 | 3,232.75 | 151,832 |
| 2024-06-28 | 4,084.57 | 4,093.74 | 3,956.06 | 4,089.16 | 3,258.35 | 38,919 |
| 2024-06-27 | 4,089.16 | 4,098.33 | 4,052.44 | 4,089.16 | 3,258.35 | 34,868 |
| 2024-06-26 | 4,043.26 | 4,084.57 | 4,038.67 | 4,084.57 | 3,254.69 | 65,304 |
| 2024-06-25 | 4,043.26 | 4,066.21 | 4,020.31 | 4,043.26 | 3,221.78 | 49,223 |
| 2024-06-24 | 4,038.67 | 4,066.21 | 4,011.14 | 4,034.08 | 3,214.47 | 39,596 |
| 2024-06-21 | 3,979.01 | 4,038.67 | 3,965.24 | 4,024.90 | 3,207.15 | 34,607 |
| 2024-06-20 | 3,983.60 | 4,024.90 | 3,946.88 | 3,979.01 | 3,170.58 | 86,464 |
| 2024-06-19 | 4,038.67 | 4,038.67 | 3,965.24 | 3,983.60 | 3,174.24 | 120,969 |
| 2024-06-18 | 4,020.31 | 4,038.67 | 4,001.96 | 4,038.67 | 3,218.12 | 76,463 |
| 2024-06-17 | 4,066.21 | 4,084.57 | 3,965.24 | 4,024.90 | 3,207.15 | 213,442 |
| 2024-06-14 | 4,089.16 | 4,089.16 | 4,020.31 | 4,066.21 | 3,240.07 | 121,429 |
| 2024-06-13 | 4,075.39 | 4,089.16 | 4,057.03 | 4,089.16 | 3,258.35 | 69,262 |
| 2024-06-12 | 4,043.26 | 4,079.98 | 4,043.26 | 4,057.03 | 3,232.75 | 42,990 |
| 2024-06-11 | 4,079.98 | 4,079.98 | 4,038.67 | 4,075.39 | 3,247.38 | 53,313 |
| 2024-06-10 | 4,112.10 | 4,112.10 | 4,038.67 | 4,052.44 | 3,229.10 | 116,342 |
| 2024-06-07 | 4,057.03 | 4,125.87 | 4,057.03 | 4,112.10 | 3,276.64 | 147,285 |
| 2024-06-05 | 4,038.67 | 4,070.80 | 4,038.67 | 4,057.03 | 3,232.75 | 43,856 |
| 2024-06-04 | 4,057.03 | 4,057.03 | 4,024.90 | 4,034.08 | 3,214.47 | 24,739 |
| 2024-06-03 | 4,001.96 | 4,034.08 | 3,992.78 | 4,034.08 | 3,214.47 | 62,745 |
| 2024-05-31 | 3,997.37 | 4,034.08 | 3,960.65 | 4,006.55 | 3,192.53 | 81,645 |
| 2024-05-30 | 4,034.08 | 4,047.85 | 3,960.65 | 3,997.37 | 3,185.21 | 86,709 |
| 2024-05-29 | 4,121.28 | 4,121.28 | 4,011.14 | 4,034.08 | 3,214.47 | 168,535 |
| 2024-05-28 | 4,139.64 | 4,158.00 | 4,084.57 | 4,125.87 | 3,287.61 | 85,260 |
| 2024-05-27 | 4,130.46 | 4,139.64 | 4,093.74 | 4,139.64 | 3,298.58 | 72,838 |
| 2024-05-24 | 4,093.74 | 4,116.69 | 4,043.26 | 4,116.69 | 3,280.29 | 51,304 |
| 2024-05-23 | 4,084.57 | 4,125.87 | 4,061.62 | 4,093.74 | 3,262.01 | 61,442 |
| 2024-05-22 | 4,144.23 | 4,158.00 | 4,093.74 | 4,098.33 | 3,265.67 | 54,013 |
| 2024-05-21 | 4,190.12 | 4,190.12 | 4,098.33 | 4,144.23 | 3,302.23 | 127,090 |
| 2024-05-20 | 4,176.35 | 4,190.12 | 4,148.82 | 4,190.12 | 3,338.80 | 92,696 |
| 2024-05-17 | 4,107.51 | 4,171.76 | 4,093.74 | 4,162.59 | 3,316.86 | 90,187 |
| 2024-05-16 | 4,130.46 | 4,130.46 | 4,098.33 | 4,107.51 | 3,272.98 | 63,928 |
| 2024-05-14 | 4,084.57 | 4,148.82 | 4,057.03 | 4,130.46 | 3,291.26 | 170,173 |
| 2024-05-13 | 4,052.44 | 4,075.39 | 4,043.26 | 4,066.21 | 3,240.07 | 59,390 |
| 2024-05-10 | 3,974.42 | 4,070.80 | 3,974.42 | 4,052.44 | 3,229.10 | 172,469 |
| 2024-05-09 | 4,034.08 | 4,070.80 | 4,015.72 | 4,015.72 | 3,199.84 | 61,957 |
| 2024-05-08 | 4,015.72 | 4,052.44 | 3,992.78 | 4,029.49 | 3,210.81 | 69,184 |
| 2024-05-07 | 4,011.14 | 4,034.08 | 3,956.06 | 4,015.72 | 3,199.84 | 81,581 |
| 2024-05-03 | 3,956.06 | 3,992.78 | 3,951.47 | 3,988.19 | 3,177.90 | 83,793 |
| 2024-05-02 | 3,910.17 | 3,956.06 | 3,891.81 | 3,956.06 | 3,152.30 | 92,666 |
| 2024-04-30 | 3,896.40 | 3,914.76 | 3,882.63 | 3,900.99 | 3,108.42 | 23,997 |
| 2024-04-29 | 3,928.53 | 3,969.83 | 3,873.45 | 3,891.81 | 3,101.10 | 98,582 |
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.