KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 3,162.10 | 3,244.71 | 3,139.15 | 3,143.74 | 2,388.45 | 32,672 |
| 2023-11-01 | 3,139.15 | 3,152.92 | 3,125.38 | 3,139.15 | 2,384.96 | 20,935 |
| 2023-10-31 | 3,148.33 | 3,148.33 | 3,129.97 | 3,143.74 | 2,388.45 | 42,009 |
| 2023-10-30 | 3,194.22 | 3,194.22 | 3,129.97 | 3,139.15 | 2,384.96 | 76,421 |
| 2023-10-27 | 3,139.15 | 3,157.51 | 3,125.38 | 3,148.33 | 2,391.93 | 59,866 |
| 2023-10-26 | 3,189.63 | 3,189.63 | 3,097.84 | 3,139.15 | 2,384.96 | 77,873 |
| 2023-10-25 | 3,244.71 | 3,244.71 | 3,139.15 | 3,148.33 | 2,391.93 | 81,346 |
| 2023-10-24 | 3,175.86 | 3,175.86 | 3,125.38 | 3,134.56 | 2,381.47 | 67,829 |
| 2023-10-23 | 3,166.69 | 3,171.28 | 3,129.97 | 3,139.15 | 2,384.96 | 71,327 |
| 2023-10-20 | 3,212.58 | 3,212.58 | 3,166.69 | 3,175.86 | 2,412.85 | 68,298 |
| 2023-10-19 | 3,221.76 | 3,221.76 | 3,175.86 | 3,194.22 | 2,426.80 | 35,675 |
| 2023-10-18 | 3,203.40 | 3,203.40 | 3,185.04 | 3,198.81 | 2,430.29 | 63,586 |
| 2023-10-17 | 3,212.58 | 3,235.53 | 3,194.22 | 3,212.58 | 2,440.75 | 89,672 |
| 2023-10-16 | 3,194.22 | 3,299.78 | 3,185.04 | 3,198.81 | 2,430.29 | 52,107 |
| 2023-10-13 | 3,203.40 | 3,249.30 | 3,166.69 | 3,198.81 | 2,430.29 | 81,129 |
| 2023-10-12 | 3,207.99 | 3,207.99 | 3,198.81 | 3,203.40 | 2,433.78 | 43,113 |
| 2023-10-11 | 3,203.40 | 3,276.83 | 3,185.04 | 3,203.40 | 2,433.78 | 121,274 |
| 2023-10-10 | 3,212.58 | 3,212.58 | 3,171.28 | 3,194.22 | 2,426.80 | 63,007 |
| 2023-10-06 | 3,235.53 | 3,240.12 | 3,194.22 | 3,207.99 | 2,437.26 | 73,733 |
| 2023-10-05 | 3,212.58 | 3,212.58 | 3,185.04 | 3,203.40 | 2,433.78 | 61,953 |
| 2023-10-04 | 3,276.83 | 3,276.83 | 3,189.63 | 3,198.81 | 2,430.29 | 73,479 |
| 2023-09-27 | 3,221.76 | 3,299.78 | 3,162.10 | 3,258.47 | 2,475.62 | 173,662 |
| 2023-09-26 | 3,212.58 | 3,217.17 | 3,180.45 | 3,194.22 | 2,426.80 | 60,900 |
| 2023-09-25 | 3,198.81 | 3,240.12 | 3,189.63 | 3,212.58 | 2,440.75 | 77,185 |
| 2023-09-22 | 3,235.53 | 3,235.53 | 3,175.86 | 3,198.81 | 2,430.29 | 51,272 |
| 2023-09-21 | 3,272.24 | 3,272.24 | 3,198.81 | 3,207.99 | 2,437.26 | 81,909 |
| 2023-09-20 | 3,258.47 | 3,258.47 | 3,230.94 | 3,240.12 | 2,461.67 | 52,985 |
| 2023-09-19 | 3,290.60 | 3,290.60 | 3,230.94 | 3,244.71 | 2,465.16 | 69,384 |
| 2023-09-18 | 3,308.96 | 3,308.96 | 3,253.88 | 3,276.83 | 2,489.56 | 69,041 |
| 2023-09-15 | 3,286.01 | 3,286.01 | 3,185.04 | 3,286.01 | 2,496.54 | 127,154 |
| 2023-09-14 | 3,203.40 | 3,304.37 | 3,185.04 | 3,304.37 | 2,510.48 | 81,816 |
| 2023-09-13 | 3,249.30 | 3,249.30 | 3,194.22 | 3,198.81 | 2,430.29 | 77,955 |
| 2023-09-12 | 3,290.60 | 3,290.60 | 3,212.58 | 3,240.12 | 2,461.67 | 75,077 |
| 2023-09-11 | 3,212.58 | 3,281.42 | 3,171.28 | 3,253.88 | 2,472.13 | 143,889 |
| 2023-09-08 | 3,148.33 | 3,198.81 | 3,134.56 | 3,166.69 | 2,405.88 | 273,432 |
| 2023-09-07 | 3,217.17 | 3,217.17 | 3,134.56 | 3,143.74 | 2,388.45 | 95,337 |
| 2023-09-06 | 3,166.69 | 3,166.69 | 3,139.15 | 3,143.74 | 2,388.45 | 191,411 |
| 2023-09-05 | 3,244.71 | 3,244.71 | 3,152.92 | 3,166.69 | 2,405.88 | 191,221 |
| 2023-09-04 | 3,331.90 | 3,331.90 | 3,217.17 | 3,226.35 | 2,451.21 | 185,070 |
| 2023-09-01 | 3,377.80 | 3,377.80 | 3,318.14 | 3,331.90 | 2,531.41 | 106,041 |
| 2023-08-31 | 3,350.26 | 3,364.03 | 3,322.73 | 3,359.44 | 2,552.33 | 99,672 |
| 2023-08-30 | 3,299.78 | 3,373.21 | 3,295.19 | 3,327.31 | 2,527.92 | 133,629 |
| 2023-08-29 | 3,244.71 | 3,295.19 | 3,244.71 | 3,286.01 | 2,496.54 | 138,440 |
| 2023-08-28 | 3,185.04 | 3,267.65 | 3,175.86 | 3,249.30 | 2,468.64 | 153,807 |
| 2023-08-25 | 3,207.99 | 3,207.99 | 3,162.10 | 3,185.04 | 2,419.83 | 43,736 |
| 2023-08-24 | 3,175.86 | 3,194.22 | 3,139.15 | 3,175.86 | 2,412.85 | 73,786 |
| 2023-08-23 | 3,198.81 | 3,212.58 | 3,143.74 | 3,175.86 | 2,412.85 | 225,327 |
| 2023-08-22 | 3,235.53 | 3,235.53 | 3,185.04 | 3,198.81 | 2,430.29 | 125,309 |
| 2023-08-21 | 3,221.76 | 3,240.12 | 3,207.99 | 3,221.76 | 2,447.72 | 118,870 |
| 2023-08-18 | 3,295.19 | 3,295.19 | 3,180.45 | 3,203.40 | 2,433.78 | 216,220 |
| 2023-08-17 | 3,327.31 | 3,341.08 | 3,258.47 | 3,299.78 | 2,507.00 | 98,789 |
| 2023-08-16 | 3,377.80 | 3,377.80 | 3,148.33 | 3,308.96 | 2,513.97 | 92,818 |
| 2023-08-14 | 3,281.42 | 3,368.62 | 3,253.88 | 3,350.26 | 2,545.35 | 226,050 |
| 2023-08-11 | 3,396.16 | 3,460.41 | 3,295.19 | 3,304.37 | 2,510.48 | 327,945 |
| 2023-08-10 | 3,533.84 | 3,556.78 | 3,382.39 | 3,382.39 | 2,569.76 | 336,967 |
| 2023-08-09 | 3,598.09 | 3,598.09 | 3,520.07 | 3,533.84 | 2,684.82 | 132,315 |
| 2023-08-08 | 3,657.75 | 3,657.75 | 3,579.73 | 3,593.50 | 2,730.15 | 70,694 |
| 2023-08-07 | 3,634.80 | 3,634.80 | 3,593.50 | 3,611.86 | 2,744.10 | 36,220 |
| 2023-08-04 | 3,643.98 | 3,643.98 | 3,621.04 | 3,625.63 | 2,754.56 | 36,904 |
| 2023-08-03 | 3,653.16 | 3,653.16 | 3,602.68 | 3,630.22 | 2,758.05 | 36,389 |
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.