KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4,038.67 | 4,084.57 | 4,015.72 | 4,079.98 | 2,958.13 | 35,457 |
| 2023-05-04 | 3,992.78 | 4,043.26 | 3,974.42 | 4,020.31 | 2,914.88 | 40,913 |
| 2023-05-03 | 3,992.78 | 3,992.78 | 3,974.42 | 3,988.19 | 2,891.59 | 32,240 |
| 2023-05-02 | 3,974.42 | 3,997.37 | 3,969.83 | 3,983.60 | 2,888.26 | 22,806 |
| 2023-04-28 | 3,983.60 | 3,983.60 | 3,933.12 | 3,969.83 | 2,878.28 | 25,477 |
| 2023-04-27 | 3,937.71 | 4,038.67 | 3,914.76 | 3,974.42 | 2,881.60 | 30,817 |
| 2023-04-26 | 3,914.76 | 3,974.42 | 3,914.76 | 3,937.71 | 2,854.98 | 24,735 |
| 2023-04-25 | 4,006.55 | 4,006.55 | 3,914.76 | 3,942.29 | 2,858.31 | 112,043 |
| 2023-04-24 | 4,057.03 | 4,070.80 | 3,974.42 | 3,979.01 | 2,884.93 | 69,026 |
| 2023-04-21 | 4,038.67 | 4,116.69 | 3,997.37 | 4,057.03 | 2,941.50 | 63,710 |
| 2023-04-20 | 4,047.85 | 4,079.98 | 3,983.60 | 4,029.49 | 2,921.53 | 75,662 |
| 2023-04-19 | 4,079.98 | 4,079.98 | 3,979.01 | 4,038.67 | 2,928.19 | 55,172 |
| 2023-04-18 | 4,093.74 | 4,098.33 | 4,011.14 | 4,043.26 | 2,931.51 | 65,713 |
| 2023-04-17 | 4,066.21 | 4,075.39 | 4,015.72 | 4,075.39 | 2,954.81 | 50,355 |
| 2023-04-14 | 3,992.78 | 4,070.80 | 3,960.65 | 4,052.44 | 2,938.17 | 94,807 |
| 2023-04-13 | 3,992.78 | 4,006.55 | 3,946.88 | 3,988.19 | 2,891.59 | 40,832 |
| 2023-04-12 | 4,015.72 | 4,015.72 | 3,979.01 | 3,992.78 | 2,894.91 | 54,060 |
| 2023-04-11 | 3,992.78 | 4,029.49 | 3,992.78 | 4,015.72 | 2,911.55 | 28,656 |
| 2023-04-10 | 4,043.26 | 4,057.03 | 3,997.37 | 4,020.31 | 2,914.88 | 37,516 |
| 2023-04-07 | 4,024.90 | 4,084.57 | 4,011.14 | 4,043.26 | 2,931.51 | 33,638 |
| 2023-04-06 | 4,057.03 | 4,089.16 | 4,024.90 | 4,052.44 | 2,938.17 | 51,376 |
| 2023-04-05 | 4,089.16 | 4,121.28 | 4,057.03 | 4,098.33 | 2,971.44 | 36,020 |
| 2023-04-04 | 4,075.39 | 4,102.92 | 4,061.62 | 4,098.33 | 2,971.44 | 32,572 |
| 2023-04-03 | 4,015.72 | 4,102.92 | 4,011.14 | 4,075.39 | 2,954.81 | 33,934 |
| 2023-03-31 | 3,900.99 | 4,020.31 | 3,900.99 | 4,020.31 | 2,914.88 | 88,278 |
| 2023-03-30 | 3,956.06 | 4,011.14 | 3,956.06 | 3,979.01 | 2,884.93 | 56,730 |
| 2023-03-29 | 3,983.60 | 3,997.37 | 3,965.24 | 3,983.60 | 2,888.26 | 20,931 |
| 2023-03-28 | 3,983.60 | 3,997.37 | 3,946.88 | 3,983.60 | 2,888.26 | 21,847 |
| 2023-03-27 | 4,038.67 | 4,052.44 | 3,960.65 | 3,983.60 | 2,888.26 | 68,596 |
| 2023-03-24 | 4,079.98 | 4,089.16 | 4,043.26 | 4,061.62 | 2,944.82 | 19,306 |
| 2023-03-23 | 4,084.57 | 4,116.69 | 4,052.44 | 4,075.39 | 2,954.81 | 33,577 |
| 2023-03-22 | 4,112.10 | 4,125.87 | 4,070.80 | 4,121.28 | 2,988.08 | 38,857 |
| 2023-03-21 | 4,130.46 | 4,130.46 | 4,098.33 | 4,121.28 | 2,988.08 | 25,261 |
| 2023-03-20 | 4,130.46 | 4,190.12 | 4,112.10 | 4,130.46 | 2,994.74 | 13,551 |
| 2023-03-17 | 4,121.28 | 4,144.23 | 4,102.92 | 4,130.46 | 2,994.74 | 19,314 |
| 2023-03-16 | 4,125.87 | 4,148.82 | 4,084.57 | 4,102.92 | 2,974.77 | 42,364 |
| 2023-03-15 | 4,084.57 | 4,167.18 | 4,084.57 | 4,125.87 | 2,991.41 | 40,213 |
| 2023-03-14 | 4,089.16 | 4,112.10 | 4,066.21 | 4,079.98 | 2,958.13 | 81,096 |
| 2023-03-13 | 4,171.76 | 4,171.76 | 4,066.21 | 4,066.21 | 2,948.15 | 70,479 |
| 2023-03-10 | 4,135.05 | 4,199.30 | 4,130.46 | 4,171.76 | 3,024.68 | 59,844 |
| 2023-03-09 | 4,148.82 | 4,171.76 | 4,139.64 | 4,158.00 | 3,014.70 | 16,215 |
| 2023-03-08 | 4,158.00 | 4,180.94 | 4,135.05 | 4,162.59 | 3,018.03 | 26,790 |
| 2023-03-07 | 4,185.53 | 4,213.07 | 4,153.41 | 4,153.41 | 3,011.37 | 25,744 |
| 2023-03-06 | 4,171.76 | 4,185.53 | 4,135.05 | 4,185.53 | 3,034.67 | 39,823 |
| 2023-03-03 | 4,148.82 | 4,194.71 | 4,144.23 | 4,158.00 | 3,014.70 | 15,990 |
| 2023-03-02 | 4,194.71 | 4,194.71 | 4,130.46 | 4,162.59 | 3,018.03 | 39,092 |
| 2023-02-28 | 4,148.82 | 4,213.07 | 4,148.82 | 4,194.71 | 3,041.32 | 35,860 |
| 2023-02-27 | 4,222.25 | 4,222.25 | 4,125.87 | 4,208.48 | 3,051.30 | 73,314 |
| 2023-02-24 | 4,194.71 | 4,222.25 | 4,130.46 | 4,130.46 | 2,994.74 | 54,218 |
| 2023-02-23 | 4,130.46 | 4,162.59 | 4,112.10 | 4,158.00 | 3,014.70 | 49,772 |
| 2023-02-22 | 4,153.41 | 4,180.94 | 4,125.87 | 4,144.23 | 3,004.72 | 34,721 |
| 2023-02-21 | 4,190.12 | 4,190.12 | 4,158.00 | 4,171.76 | 3,024.68 | 32,328 |
| 2023-02-20 | 4,222.25 | 4,222.25 | 4,162.59 | 4,185.53 | 3,034.67 | 40,954 |
| 2023-02-17 | 4,231.43 | 4,231.43 | 4,190.12 | 4,208.48 | 3,051.30 | 21,105 |
| 2023-02-16 | 4,226.84 | 4,236.02 | 4,180.94 | 4,213.07 | 3,054.63 | 29,844 |
| 2023-02-15 | 4,236.02 | 4,236.02 | 4,180.94 | 4,226.84 | 3,064.61 | 45,640 |
| 2023-02-14 | 4,258.96 | 4,281.91 | 4,213.07 | 4,236.02 | 3,071.27 | 44,482 |
| 2023-02-13 | 4,291.09 | 4,291.09 | 4,226.84 | 4,240.61 | 3,074.60 | 29,932 |
| 2023-02-10 | 4,268.14 | 4,268.14 | 4,222.25 | 4,263.55 | 3,091.23 | 40,345 |
| 2023-02-09 | 4,295.68 | 4,295.68 | 4,236.02 | 4,268.14 | 3,094.56 | 15,545 |
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.