KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3,928.53 | 3,969.83 | 3,873.45 | 3,891.81 | 3,101.10 | 98,582 |
| 2024-04-26 | 3,983.60 | 4,001.96 | 3,956.06 | 3,974.42 | 3,166.93 | 40,638 |
| 2024-04-25 | 3,979.01 | 4,020.31 | 3,946.88 | 3,983.60 | 3,174.24 | 54,912 |
| 2024-04-24 | 3,983.60 | 4,015.72 | 3,960.65 | 3,979.01 | 3,170.58 | 66,103 |
| 2024-04-23 | 3,905.58 | 3,983.60 | 3,891.81 | 3,979.01 | 3,170.58 | 111,450 |
| 2024-04-22 | 3,882.63 | 3,919.35 | 3,873.45 | 3,891.81 | 3,101.10 | 54,879 |
| 2024-04-19 | 3,891.81 | 3,891.81 | 3,855.10 | 3,882.63 | 3,093.79 | 24,950 |
| 2024-04-18 | 3,818.38 | 3,900.99 | 3,781.67 | 3,859.69 | 3,075.50 | 86,432 |
| 2024-04-17 | 3,772.49 | 3,942.29 | 3,772.49 | 3,818.38 | 3,042.59 | 51,616 |
| 2024-04-16 | 3,900.99 | 3,900.99 | 3,827.56 | 3,827.56 | 3,049.90 | 41,983 |
| 2024-04-15 | 3,914.76 | 3,914.76 | 3,809.20 | 3,905.58 | 3,112.07 | 75,490 |
| 2024-04-12 | 3,855.10 | 3,914.76 | 3,855.10 | 3,914.76 | 3,119.39 | 46,773 |
| 2024-04-11 | 3,818.38 | 3,910.17 | 3,818.38 | 3,891.81 | 3,101.10 | 75,429 |
| 2024-04-09 | 3,942.29 | 3,942.29 | 3,836.74 | 3,887.22 | 3,097.45 | 73,773 |
| 2024-04-08 | 3,891.81 | 3,956.06 | 3,891.81 | 3,946.88 | 3,144.99 | 86,513 |
| 2024-04-05 | 3,928.53 | 3,928.53 | 3,891.81 | 3,910.17 | 3,115.73 | 53,729 |
| 2024-04-04 | 3,946.88 | 3,946.88 | 3,923.94 | 3,937.71 | 3,137.67 | 60,303 |
| 2024-04-03 | 3,937.71 | 3,946.88 | 3,900.99 | 3,946.88 | 3,144.99 | 85,898 |
| 2024-04-02 | 3,946.88 | 3,946.88 | 3,900.99 | 3,937.71 | 3,137.67 | 49,925 |
| 2024-04-01 | 3,937.71 | 3,937.71 | 3,905.58 | 3,933.12 | 3,134.01 | 62,328 |
| 2024-03-29 | 3,910.17 | 3,928.53 | 3,864.27 | 3,919.35 | 3,123.04 | 56,231 |
| 2024-03-28 | 3,859.69 | 3,914.76 | 3,850.51 | 3,905.58 | 3,112.07 | 115,424 |
| 2024-03-27 | 3,891.81 | 3,891.81 | 3,809.20 | 3,859.69 | 3,075.50 | 58,211 |
| 2024-03-26 | 3,873.45 | 3,882.63 | 3,827.56 | 3,873.45 | 3,086.47 | 70,100 |
| 2024-03-25 | 3,878.04 | 3,878.04 | 3,841.33 | 3,873.45 | 3,086.47 | 48,961 |
| 2024-03-22 | 3,809.20 | 3,855.10 | 3,786.25 | 3,855.10 | 3,071.85 | 94,388 |
| 2024-03-21 | 3,763.31 | 3,800.02 | 3,763.31 | 3,800.02 | 3,027.96 | 86,841 |
| 2024-03-20 | 3,754.13 | 3,767.90 | 3,735.77 | 3,763.31 | 2,998.71 | 57,055 |
| 2024-03-19 | 3,754.13 | 3,777.08 | 3,699.06 | 3,763.31 | 2,998.71 | 77,479 |
| 2024-03-18 | 3,763.31 | 3,777.08 | 3,749.54 | 3,754.13 | 2,991.39 | 73,218 |
| 2024-03-15 | 3,781.67 | 3,781.67 | 3,758.72 | 3,772.49 | 3,006.02 | 94,208 |
| 2024-03-14 | 3,790.84 | 3,790.84 | 3,749.54 | 3,781.67 | 3,013.33 | 106,166 |
| 2024-03-13 | 3,790.84 | 3,790.84 | 3,767.90 | 3,790.84 | 3,020.65 | 98,754 |
| 2024-03-12 | 3,786.25 | 3,790.84 | 3,749.54 | 3,790.84 | 3,020.65 | 108,531 |
| 2024-03-11 | 3,772.49 | 3,777.08 | 3,744.95 | 3,777.08 | 3,009.68 | 158,143 |
| 2024-03-08 | 3,731.18 | 3,777.08 | 3,712.82 | 3,777.08 | 3,009.68 | 86,174 |
| 2024-03-07 | 3,726.59 | 3,795.43 | 3,717.41 | 3,735.77 | 2,976.77 | 187,019 |
| 2024-03-06 | 3,740.36 | 3,777.08 | 3,689.88 | 3,722.00 | 2,965.79 | 267,857 |
| 2024-03-05 | 3,671.52 | 3,740.36 | 3,666.93 | 3,740.36 | 2,980.42 | 125,239 |
| 2024-03-04 | 3,685.29 | 3,685.29 | 3,662.34 | 3,685.29 | 2,936.54 | 96,993 |
| 2024-02-29 | 3,685.29 | 3,689.88 | 3,666.93 | 3,685.29 | 2,936.54 | 35,364 |
| 2024-02-28 | 3,666.93 | 3,689.88 | 3,648.57 | 3,685.29 | 2,936.54 | 46,602 |
| 2024-02-27 | 3,671.52 | 3,689.88 | 3,634.80 | 3,648.57 | 2,907.28 | 59,683 |
| 2024-02-26 | 3,666.93 | 3,689.88 | 3,607.27 | 3,689.88 | 2,940.20 | 159,660 |
| 2024-02-23 | 3,588.91 | 3,653.16 | 3,579.73 | 3,639.39 | 2,899.97 | 132,901 |
| 2024-02-22 | 3,602.68 | 3,602.68 | 3,570.55 | 3,588.91 | 2,859.74 | 32,062 |
| 2024-02-21 | 3,602.68 | 3,602.68 | 3,579.73 | 3,584.32 | 2,856.09 | 64,808 |
| 2024-02-20 | 3,607.27 | 3,611.86 | 3,588.91 | 3,602.68 | 2,870.71 | 28,018 |
| 2024-02-19 | 3,598.09 | 3,616.45 | 3,579.73 | 3,602.68 | 2,870.71 | 64,074 |
| 2024-02-16 | 3,579.73 | 3,611.86 | 3,579.73 | 3,607.27 | 2,874.37 | 24,001 |
| 2024-02-15 | 3,621.04 | 3,621.04 | 3,556.78 | 3,579.73 | 2,852.43 | 71,025 |
| 2024-02-14 | 3,621.04 | 3,621.04 | 3,579.73 | 3,616.45 | 2,881.68 | 65,161 |
| 2024-02-13 | 3,662.34 | 3,662.34 | 3,588.91 | 3,621.04 | 2,885.34 | 133,773 |
| 2024-02-08 | 3,653.16 | 3,662.34 | 3,634.80 | 3,662.34 | 2,918.25 | 64,181 |
| 2024-02-07 | 3,593.50 | 3,643.98 | 3,565.96 | 3,643.98 | 2,903.63 | 81,901 |
| 2024-02-06 | 3,575.14 | 3,593.50 | 3,556.78 | 3,593.50 | 2,863.40 | 55,794 |
| 2024-02-05 | 3,575.14 | 3,575.14 | 3,556.78 | 3,575.14 | 2,848.77 | 75,936 |
| 2024-02-02 | 3,579.73 | 3,584.32 | 3,565.96 | 3,579.73 | 2,852.43 | 85,076 |
| 2024-02-01 | 3,579.73 | 3,579.73 | 3,543.02 | 3,579.73 | 2,852.43 | 78,743 |
| 2024-01-31 | 3,579.73 | 3,579.73 | 3,543.02 | 3,556.78 | 2,834.14 | 53,916 |
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.