KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3,666.93 | 3,666.93 | 3,625.63 | 3,634.80 | 2,761.53 | 46,914 |
| 2023-08-01 | 3,634.80 | 3,666.93 | 3,579.73 | 3,643.98 | 2,768.51 | 108,613 |
| 2023-07-31 | 3,657.75 | 3,657.75 | 3,616.45 | 3,634.80 | 2,761.53 | 84,406 |
| 2023-07-28 | 3,671.52 | 3,671.52 | 3,607.27 | 3,634.80 | 2,761.53 | 204,805 |
| 2023-07-27 | 3,827.56 | 3,850.51 | 3,735.77 | 3,777.08 | 2,738.52 | 161,181 |
| 2023-07-26 | 3,836.74 | 3,845.92 | 3,804.61 | 3,832.15 | 2,778.45 | 141,926 |
| 2023-07-25 | 3,841.33 | 3,841.33 | 3,818.38 | 3,836.74 | 2,781.78 | 55,710 |
| 2023-07-24 | 3,878.04 | 3,878.04 | 3,818.38 | 3,836.74 | 2,781.78 | 55,289 |
| 2023-07-21 | 3,864.27 | 3,864.27 | 3,841.33 | 3,855.10 | 2,795.09 | 116,971 |
| 2023-07-20 | 3,882.63 | 3,887.22 | 3,850.51 | 3,859.69 | 2,798.42 | 59,424 |
| 2023-07-19 | 3,965.24 | 3,965.24 | 3,845.92 | 3,864.27 | 2,801.74 | 86,866 |
| 2023-07-18 | 3,942.29 | 3,942.29 | 3,859.69 | 3,878.04 | 2,811.73 | 140,071 |
| 2023-07-17 | 3,997.37 | 3,997.37 | 3,873.45 | 3,896.40 | 2,825.04 | 101,303 |
| 2023-07-14 | 4,011.14 | 4,034.08 | 3,988.19 | 4,001.96 | 2,901.57 | 67,786 |
| 2023-07-13 | 3,933.12 | 4,029.49 | 3,928.53 | 4,011.14 | 2,908.22 | 153,622 |
| 2023-07-12 | 3,960.65 | 3,960.65 | 3,928.53 | 3,937.71 | 2,854.98 | 37,242 |
| 2023-07-11 | 3,910.17 | 3,960.65 | 3,868.86 | 3,937.71 | 2,854.98 | 98,323 |
| 2023-07-10 | 3,910.17 | 3,951.47 | 3,868.86 | 3,896.40 | 2,825.04 | 84,011 |
| 2023-07-07 | 3,988.19 | 3,988.19 | 3,887.22 | 3,896.40 | 2,825.04 | 81,097 |
| 2023-07-06 | 3,988.19 | 3,988.19 | 3,933.12 | 3,956.06 | 2,868.29 | 96,553 |
| 2023-07-05 | 4,158.00 | 4,158.00 | 3,937.71 | 3,946.88 | 2,861.64 | 266,679 |
| 2023-07-04 | 4,180.94 | 4,194.71 | 4,153.41 | 4,158.00 | 3,014.70 | 14,502 |
| 2023-07-03 | 4,167.18 | 4,203.89 | 4,144.23 | 4,180.94 | 3,031.34 | 46,847 |
| 2023-06-30 | 4,226.84 | 4,226.84 | 4,185.53 | 4,208.48 | 3,051.30 | 14,871 |
| 2023-06-29 | 4,231.43 | 4,231.43 | 4,203.89 | 4,217.66 | 3,057.96 | 19,231 |
| 2023-06-28 | 4,236.02 | 4,236.02 | 4,176.35 | 4,203.89 | 3,047.98 | 32,602 |
| 2023-06-27 | 4,231.43 | 4,231.43 | 4,199.30 | 4,231.43 | 3,067.94 | 33,304 |
| 2023-06-26 | 4,199.30 | 4,231.43 | 4,199.30 | 4,222.25 | 3,061.29 | 20,709 |
| 2023-06-23 | 4,245.19 | 4,245.19 | 4,217.66 | 4,231.43 | 3,067.94 | 22,041 |
| 2023-06-22 | 4,249.78 | 4,249.78 | 4,217.66 | 4,245.19 | 3,077.92 | 14,989 |
| 2023-06-21 | 4,263.55 | 4,263.55 | 4,190.12 | 4,245.19 | 3,077.92 | 24,709 |
| 2023-06-20 | 4,231.43 | 4,258.96 | 4,199.30 | 4,258.96 | 3,087.91 | 35,177 |
| 2023-06-19 | 4,185.53 | 4,231.43 | 4,144.23 | 4,222.25 | 3,061.29 | 36,931 |
| 2023-06-16 | 4,236.02 | 4,236.02 | 4,158.00 | 4,185.53 | 3,034.67 | 23,102 |
| 2023-06-15 | 4,240.61 | 4,240.61 | 4,153.41 | 4,203.89 | 3,047.98 | 31,177 |
| 2023-06-14 | 4,268.14 | 4,268.14 | 4,199.30 | 4,213.07 | 3,054.63 | 47,256 |
| 2023-06-13 | 4,254.37 | 4,268.14 | 4,226.84 | 4,268.14 | 3,094.56 | 41,180 |
| 2023-06-12 | 4,236.02 | 4,258.96 | 4,226.84 | 4,258.96 | 3,087.91 | 39,513 |
| 2023-06-09 | 4,222.25 | 4,258.96 | 4,217.66 | 4,222.25 | 3,061.29 | 40,585 |
| 2023-06-08 | 4,240.61 | 4,240.61 | 4,208.48 | 4,217.66 | 3,057.96 | 22,805 |
| 2023-06-07 | 4,258.96 | 4,258.96 | 4,226.84 | 4,231.43 | 3,067.94 | 29,154 |
| 2023-06-05 | 4,240.61 | 4,240.61 | 4,203.89 | 4,240.61 | 3,074.60 | 27,366 |
| 2023-06-02 | 4,245.19 | 4,245.19 | 4,213.07 | 4,222.25 | 3,061.29 | 18,390 |
| 2023-06-01 | 4,258.96 | 4,258.96 | 4,162.59 | 4,236.02 | 3,071.27 | 57,330 |
| 2023-05-31 | 4,268.14 | 4,268.14 | 4,194.71 | 4,236.02 | 3,071.27 | 28,597 |
| 2023-05-30 | 4,222.25 | 4,222.25 | 4,194.71 | 4,222.25 | 3,061.29 | 32,391 |
| 2023-05-26 | 4,222.25 | 4,222.25 | 4,139.64 | 4,213.07 | 3,054.63 | 37,628 |
| 2023-05-25 | 4,222.25 | 4,222.25 | 4,162.59 | 4,213.07 | 3,054.63 | 38,722 |
| 2023-05-24 | 4,217.66 | 4,217.66 | 4,190.12 | 4,199.30 | 3,044.65 | 18,159 |
| 2023-05-23 | 4,226.84 | 4,226.84 | 4,176.35 | 4,194.71 | 3,041.32 | 15,882 |
| 2023-05-22 | 4,217.66 | 4,222.25 | 4,171.76 | 4,203.89 | 3,047.98 | 24,296 |
| 2023-05-19 | 4,222.25 | 4,231.43 | 3,969.83 | 4,217.66 | 3,057.96 | 78,188 |
| 2023-05-18 | 4,226.84 | 4,226.84 | 4,208.48 | 4,222.25 | 3,061.29 | 38,806 |
| 2023-05-17 | 4,217.66 | 4,222.25 | 4,176.35 | 4,217.66 | 3,057.96 | 59,630 |
| 2023-05-16 | 4,217.66 | 4,222.25 | 4,158.00 | 4,203.89 | 3,047.98 | 61,259 |
| 2023-05-15 | 4,158.00 | 4,176.35 | 4,139.64 | 4,167.18 | 3,021.36 | 29,382 |
| 2023-05-12 | 4,130.46 | 4,158.00 | 4,093.74 | 4,158.00 | 3,014.70 | 42,169 |
| 2023-05-11 | 4,116.69 | 4,130.46 | 4,093.74 | 4,130.46 | 2,994.74 | 28,332 |
| 2023-05-10 | 4,112.10 | 4,139.64 | 4,006.55 | 4,093.74 | 2,968.12 | 95,955 |
| 2023-05-09 | 4,052.44 | 4,116.69 | 4,034.08 | 4,116.69 | 2,984.75 | 49,589 |
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.