KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 4,240.61 | 4,497.61 | 4,222.25 | 4,300.27 | 3,117.85 | 33,694 |
| 2023-02-07 | 4,258.96 | 4,263.55 | 4,231.43 | 4,240.61 | 3,074.60 | 19,921 |
| 2023-02-06 | 4,203.89 | 4,258.96 | 4,203.89 | 4,258.96 | 3,087.91 | 25,677 |
| 2023-02-03 | 4,249.78 | 4,258.96 | 4,194.71 | 4,254.37 | 3,084.58 | 72,086 |
| 2023-02-02 | 4,222.25 | 4,263.55 | 4,203.89 | 4,245.19 | 3,077.92 | 231,567 |
| 2023-02-01 | 4,213.07 | 4,254.37 | 4,203.89 | 4,208.48 | 3,051.30 | 103,076 |
| 2023-01-31 | 4,272.73 | 4,323.21 | 4,167.18 | 4,213.07 | 3,054.63 | 140,823 |
| 2023-01-30 | 4,254.37 | 4,359.93 | 4,254.37 | 4,286.50 | 3,107.87 | 213,737 |
| 2023-01-27 | 4,447.13 | 4,447.13 | 4,419.59 | 4,433.36 | 3,104.54 | 260,220 |
| 2023-01-26 | 4,447.13 | 4,488.43 | 4,424.18 | 4,437.95 | 3,107.76 | 266,962 |
| 2023-01-25 | 4,405.82 | 4,479.25 | 4,396.65 | 4,437.95 | 3,107.76 | 211,424 |
| 2023-01-20 | 4,359.93 | 4,392.06 | 4,346.16 | 4,392.06 | 3,075.62 | 54,948 |
| 2023-01-19 | 4,341.57 | 4,373.70 | 4,341.57 | 4,359.93 | 3,053.12 | 46,277 |
| 2023-01-18 | 4,382.88 | 4,396.65 | 4,327.80 | 4,336.98 | 3,037.05 | 75,789 |
| 2023-01-17 | 4,300.27 | 4,392.06 | 4,300.27 | 4,369.11 | 3,059.55 | 154,499 |
| 2023-01-16 | 4,194.71 | 4,300.27 | 4,190.12 | 4,291.09 | 3,004.92 | 174,936 |
| 2023-01-13 | 4,190.12 | 4,194.71 | 4,148.82 | 4,194.71 | 2,937.43 | 57,147 |
| 2023-01-12 | 4,158.00 | 4,185.53 | 4,153.41 | 4,180.94 | 2,927.78 | 29,405 |
| 2023-01-11 | 4,190.12 | 4,203.89 | 4,139.64 | 4,158.00 | 2,911.72 | 54,004 |
| 2023-01-10 | 4,213.07 | 4,217.66 | 4,167.18 | 4,185.53 | 2,931.00 | 35,199 |
| 2023-01-09 | 4,203.89 | 4,222.25 | 4,144.23 | 4,203.89 | 2,943.85 | 67,301 |
| 2023-01-06 | 4,135.05 | 4,199.30 | 4,130.46 | 4,199.30 | 2,940.64 | 90,756 |
| 2023-01-05 | 4,121.28 | 4,139.64 | 4,121.28 | 4,135.05 | 2,895.65 | 75,314 |
| 2023-01-04 | 4,089.16 | 4,112.10 | 4,079.98 | 4,112.10 | 2,879.58 | 46,662 |
| 2023-01-03 | 4,084.57 | 4,089.16 | 4,047.85 | 4,084.57 | 2,860.29 | 34,390 |
| 2023-01-02 | 4,070.80 | 4,102.92 | 4,047.85 | 4,084.57 | 2,860.29 | 50,494 |
| 2022-12-29 | 4,029.49 | 4,093.74 | 4,024.90 | 4,061.62 | 2,844.23 | 36,813 |
| 2022-12-28 | 4,038.67 | 4,075.39 | 4,006.55 | 4,024.90 | 2,818.51 | 146,211 |
| 2022-12-27 | 4,038.67 | 4,075.39 | 4,020.31 | 4,061.62 | 2,844.23 | 59,661 |
| 2022-12-26 | 4,079.98 | 4,093.74 | 4,024.90 | 4,038.67 | 2,828.16 | 124,883 |
| 2022-12-23 | 4,089.16 | 4,098.33 | 4,043.26 | 4,079.98 | 2,857.08 | 60,107 |
| 2022-12-22 | 4,075.39 | 4,121.28 | 4,034.08 | 4,089.16 | 2,863.51 | 50,710 |
| 2022-12-21 | 4,116.69 | 4,130.46 | 4,043.26 | 4,075.39 | 2,853.87 | 30,524 |
| 2022-12-20 | 4,130.46 | 4,130.46 | 4,075.39 | 4,098.33 | 2,869.94 | 35,051 |
| 2022-12-19 | 4,153.41 | 4,153.41 | 4,098.33 | 4,130.46 | 2,892.43 | 37,793 |
| 2022-12-16 | 4,107.51 | 4,153.41 | 4,098.33 | 4,153.41 | 2,908.50 | 93,806 |
| 2022-12-15 | 4,139.64 | 4,180.94 | 4,107.51 | 4,107.51 | 2,876.36 | 54,729 |
| 2022-12-14 | 4,130.46 | 4,139.64 | 4,125.87 | 4,139.64 | 2,898.86 | 39,713 |
| 2022-12-13 | 4,171.76 | 4,171.76 | 4,102.92 | 4,130.46 | 2,892.43 | 37,411 |
| 2022-12-12 | 4,171.76 | 4,185.53 | 4,107.51 | 4,139.64 | 2,898.86 | 40,507 |
| 2022-12-09 | 4,226.84 | 4,226.84 | 4,130.46 | 4,171.76 | 2,921.36 | 23,203 |
| 2022-12-08 | 4,158.00 | 4,240.61 | 4,125.87 | 4,167.18 | 2,918.14 | 46,868 |
| 2022-12-07 | 4,236.02 | 4,236.02 | 4,121.28 | 4,121.28 | 2,886.00 | 83,612 |
| 2022-12-06 | 4,222.25 | 4,258.96 | 4,167.18 | 4,236.02 | 2,966.35 | 149,833 |
| 2022-12-05 | 4,162.59 | 4,222.25 | 4,130.46 | 4,222.25 | 2,956.71 | 79,538 |
| 2022-12-02 | 4,171.76 | 4,171.76 | 4,121.28 | 4,162.59 | 2,914.93 | 58,047 |
| 2022-12-01 | 4,121.28 | 4,167.18 | 4,112.10 | 4,167.18 | 2,918.14 | 78,393 |
| 2022-11-30 | 4,047.85 | 4,130.46 | 4,047.85 | 4,112.10 | 2,879.58 | 93,681 |
| 2022-11-29 | 4,125.87 | 4,125.87 | 4,011.14 | 4,047.85 | 2,834.58 | 105,830 |
| 2022-11-28 | 4,061.62 | 4,084.57 | 3,997.37 | 4,011.14 | 2,808.87 | 76,581 |
| 2022-11-25 | 3,988.19 | 4,084.57 | 3,988.19 | 4,061.62 | 2,844.23 | 104,093 |
| 2022-11-24 | 3,992.78 | 4,020.31 | 3,983.60 | 4,011.14 | 2,808.87 | 86,103 |
| 2022-11-23 | 3,992.78 | 4,020.31 | 3,969.83 | 4,011.14 | 2,808.87 | 60,878 |
| 2022-11-22 | 3,983.60 | 4,006.55 | 3,974.42 | 4,006.55 | 2,805.66 | 36,230 |
| 2022-11-21 | 3,979.01 | 4,029.49 | 3,960.65 | 4,001.96 | 2,802.45 | 64,148 |
| 2022-11-18 | 3,997.37 | 4,038.67 | 3,960.65 | 4,001.96 | 2,802.45 | 74,615 |
| 2022-11-17 | 4,006.55 | 4,034.08 | 3,979.01 | 4,006.55 | 2,805.66 | 41,527 |
| 2022-11-16 | 3,997.37 | 4,061.62 | 3,974.42 | 4,038.67 | 2,828.16 | 49,293 |
| 2022-11-15 | 4,015.72 | 4,024.90 | 3,974.42 | 4,006.55 | 2,805.66 | 78,697 |
| 2022-11-14 | 4,057.03 | 4,057.03 | 3,974.42 | 4,015.72 | 2,812.09 | 66,443 |
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.