KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 3,598.09 | 3,621.04 | 3,543.02 | 3,561.37 | 2,837.80 | 281,803 |
| 2024-01-29 | 3,708.24 | 3,731.18 | 3,699.06 | 3,708.24 | 2,817.32 | 175,854 |
| 2024-01-26 | 3,689.88 | 3,708.24 | 3,671.52 | 3,708.24 | 2,817.32 | 137,612 |
| 2024-01-25 | 3,671.52 | 3,694.47 | 3,662.34 | 3,689.88 | 2,803.37 | 90,755 |
| 2024-01-24 | 3,680.70 | 3,689.88 | 3,653.16 | 3,671.52 | 2,789.43 | 279,620 |
| 2024-01-23 | 3,676.11 | 3,680.70 | 3,648.57 | 3,671.52 | 2,789.43 | 52,762 |
| 2024-01-22 | 3,671.52 | 3,712.82 | 3,662.34 | 3,671.52 | 2,789.43 | 66,685 |
| 2024-01-19 | 3,643.98 | 3,689.88 | 3,630.22 | 3,671.52 | 2,789.43 | 52,643 |
| 2024-01-18 | 3,639.39 | 3,639.39 | 3,611.86 | 3,634.80 | 2,761.53 | 72,990 |
| 2024-01-17 | 3,657.75 | 3,703.65 | 3,621.04 | 3,639.39 | 2,765.02 | 99,958 |
| 2024-01-16 | 3,708.24 | 3,708.24 | 3,666.93 | 3,689.88 | 2,803.37 | 81,920 |
| 2024-01-15 | 3,722.00 | 3,731.18 | 3,689.88 | 3,703.65 | 2,813.84 | 87,332 |
| 2024-01-12 | 3,763.31 | 3,767.90 | 3,717.41 | 3,726.59 | 2,831.27 | 69,464 |
| 2024-01-11 | 3,758.72 | 3,763.31 | 3,712.82 | 3,754.13 | 2,852.19 | 115,013 |
| 2024-01-10 | 3,754.13 | 3,777.08 | 3,735.77 | 3,763.31 | 2,859.16 | 77,292 |
| 2024-01-09 | 3,731.18 | 3,767.90 | 3,717.41 | 3,763.31 | 2,859.16 | 57,354 |
| 2024-01-08 | 3,735.77 | 3,754.13 | 3,694.47 | 3,731.18 | 2,834.76 | 87,217 |
| 2024-01-05 | 3,804.61 | 3,804.61 | 3,717.41 | 3,754.13 | 2,852.19 | 105,297 |
| 2024-01-04 | 3,763.31 | 3,804.61 | 3,749.54 | 3,804.61 | 2,890.54 | 144,970 |
| 2024-01-03 | 3,712.82 | 3,763.31 | 3,694.47 | 3,758.72 | 2,855.68 | 143,934 |
| 2024-01-02 | 3,643.98 | 3,722.00 | 3,639.39 | 3,712.82 | 2,820.81 | 167,693 |
| 2023-12-28 | 3,565.96 | 3,643.98 | 3,565.96 | 3,643.98 | 2,768.51 | 83,280 |
| 2023-12-27 | 3,533.84 | 3,598.09 | 3,533.84 | 3,584.32 | 2,723.18 | 82,320 |
| 2023-12-26 | 3,584.32 | 3,584.32 | 3,538.43 | 3,579.73 | 2,719.69 | 49,739 |
| 2023-12-22 | 3,529.25 | 3,579.73 | 3,506.30 | 3,565.96 | 2,709.23 | 59,702 |
| 2023-12-21 | 3,510.89 | 3,579.73 | 3,483.35 | 3,561.37 | 2,705.74 | 107,774 |
| 2023-12-20 | 3,510.89 | 3,529.25 | 3,474.18 | 3,501.71 | 2,660.42 | 77,818 |
| 2023-12-19 | 3,483.35 | 3,529.25 | 3,469.59 | 3,510.89 | 2,667.39 | 92,833 |
| 2023-12-18 | 3,648.57 | 3,648.57 | 3,469.59 | 3,483.35 | 2,646.47 | 134,329 |
| 2023-12-15 | 3,676.11 | 3,717.41 | 3,598.09 | 3,602.68 | 2,737.13 | 215,590 |
| 2023-12-14 | 3,616.45 | 3,722.00 | 3,616.45 | 3,676.11 | 2,792.91 | 195,686 |
| 2023-12-13 | 3,588.91 | 3,611.86 | 3,570.55 | 3,607.27 | 2,740.61 | 103,861 |
| 2023-12-12 | 3,552.20 | 3,570.55 | 3,533.84 | 3,570.55 | 2,712.72 | 58,146 |
| 2023-12-11 | 3,584.32 | 3,584.32 | 3,547.61 | 3,561.37 | 2,705.74 | 33,731 |
| 2023-12-08 | 3,556.78 | 3,588.91 | 3,552.20 | 3,584.32 | 2,723.18 | 86,702 |
| 2023-12-07 | 3,556.78 | 3,561.37 | 3,510.89 | 3,561.37 | 2,705.74 | 53,652 |
| 2023-12-06 | 3,565.96 | 3,607.27 | 3,520.07 | 3,556.78 | 2,702.26 | 80,013 |
| 2023-12-05 | 3,506.30 | 3,570.55 | 3,506.30 | 3,561.37 | 2,705.74 | 70,560 |
| 2023-12-04 | 3,469.59 | 3,556.78 | 3,465.00 | 3,529.25 | 2,681.34 | 122,706 |
| 2023-12-01 | 3,359.44 | 3,474.18 | 3,359.44 | 3,469.59 | 2,636.01 | 125,670 |
| 2023-11-30 | 3,345.67 | 3,368.62 | 3,166.69 | 3,368.62 | 2,559.30 | 141,647 |
| 2023-11-29 | 3,336.49 | 3,354.85 | 3,318.14 | 3,345.67 | 2,541.87 | 72,476 |
| 2023-11-28 | 3,350.26 | 3,350.26 | 3,327.31 | 3,341.08 | 2,538.38 | 41,797 |
| 2023-11-27 | 3,336.49 | 3,354.85 | 3,313.55 | 3,350.26 | 2,545.35 | 52,566 |
| 2023-11-24 | 3,350.26 | 3,350.26 | 3,327.31 | 3,336.49 | 2,534.89 | 33,432 |
| 2023-11-23 | 3,359.44 | 3,364.03 | 3,322.73 | 3,350.26 | 2,545.35 | 60,353 |
| 2023-11-22 | 3,359.44 | 3,359.44 | 3,308.96 | 3,359.44 | 2,552.33 | 74,703 |
| 2023-11-21 | 3,386.98 | 3,419.10 | 3,350.26 | 3,359.44 | 2,552.33 | 201,219 |
| 2023-11-20 | 3,322.73 | 3,386.98 | 3,322.73 | 3,386.98 | 2,573.25 | 80,921 |
| 2023-11-17 | 3,345.67 | 3,345.67 | 3,295.19 | 3,331.90 | 2,531.41 | 43,673 |
| 2023-11-16 | 3,295.19 | 3,322.73 | 3,276.83 | 3,308.96 | 2,513.97 | 50,085 |
| 2023-11-15 | 3,272.24 | 3,345.67 | 3,272.24 | 3,295.19 | 2,503.51 | 60,410 |
| 2023-11-14 | 3,258.47 | 3,263.06 | 3,235.53 | 3,263.06 | 2,479.10 | 24,447 |
| 2023-11-13 | 3,281.42 | 3,281.42 | 3,217.17 | 3,258.47 | 2,475.62 | 52,594 |
| 2023-11-10 | 3,235.53 | 3,244.71 | 3,207.99 | 3,235.53 | 2,458.18 | 35,290 |
| 2023-11-09 | 3,212.58 | 3,460.41 | 3,203.40 | 3,230.94 | 2,454.70 | 136,698 |
| 2023-11-08 | 3,221.76 | 3,221.76 | 3,189.63 | 3,212.58 | 2,440.75 | 34,674 |
| 2023-11-07 | 3,299.78 | 3,299.78 | 3,198.81 | 3,221.76 | 2,447.72 | 52,937 |
| 2023-11-06 | 3,240.12 | 3,299.78 | 3,221.76 | 3,240.12 | 2,461.67 | 151,615 |
| 2023-11-03 | 3,194.22 | 3,217.17 | 3,148.33 | 3,217.17 | 2,444.24 | 104,424 |
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.