KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 3,983.60 | 4,057.03 | 3,974.42 | 4,015.72 | 2,812.09 | 139,415 |
| 2022-11-10 | 3,946.88 | 3,969.83 | 3,900.99 | 3,946.88 | 2,763.88 | 65,171 |
| 2022-11-09 | 3,933.12 | 3,974.42 | 3,900.99 | 3,946.88 | 2,763.88 | 44,142 |
| 2022-11-08 | 3,900.99 | 3,974.42 | 3,900.99 | 3,933.12 | 2,754.24 | 67,273 |
| 2022-11-07 | 3,900.99 | 3,965.24 | 3,900.99 | 3,965.24 | 2,776.74 | 64,947 |
| 2022-11-04 | 3,946.88 | 3,965.24 | 3,887.22 | 3,965.24 | 2,776.74 | 52,285 |
| 2022-11-03 | 3,983.60 | 3,983.60 | 3,933.12 | 3,942.29 | 2,760.67 | 33,137 |
| 2022-11-02 | 3,979.01 | 4,001.96 | 3,960.65 | 3,983.60 | 2,789.59 | 127,771 |
| 2022-11-01 | 3,969.83 | 4,024.90 | 3,960.65 | 3,992.78 | 2,796.02 | 64,196 |
| 2022-10-31 | 3,969.83 | 4,011.14 | 3,951.47 | 3,974.42 | 2,783.16 | 69,856 |
| 2022-10-28 | 3,951.47 | 4,001.96 | 3,951.47 | 3,969.83 | 2,779.95 | 43,446 |
| 2022-10-27 | 3,859.69 | 4,125.87 | 3,859.69 | 3,992.78 | 2,796.02 | 86,530 |
| 2022-10-26 | 3,855.10 | 3,965.24 | 3,809.20 | 3,942.29 | 2,760.67 | 74,847 |
| 2022-10-25 | 3,983.60 | 3,983.60 | 3,850.51 | 3,891.81 | 2,725.31 | 77,342 |
| 2022-10-24 | 4,015.72 | 4,015.72 | 3,864.27 | 3,937.71 | 2,757.45 | 102,999 |
| 2022-10-21 | 4,084.57 | 4,116.69 | 3,887.22 | 3,887.22 | 2,722.10 | 115,940 |
| 2022-10-20 | 4,098.33 | 4,222.25 | 3,956.06 | 4,135.05 | 2,895.65 | 667,516 |
| 2022-10-19 | 3,946.88 | 4,272.73 | 3,859.69 | 4,226.84 | 2,959.92 | 1,778,218 |
| 2022-10-18 | 3,850.51 | 4,015.72 | 3,703.65 | 3,988.19 | 2,792.80 | 1,139,650 |
| 2022-10-17 | 3,689.88 | 3,868.86 | 3,662.34 | 3,809.20 | 2,667.47 | 801,356 |
| 2022-10-14 | 3,680.70 | 3,712.82 | 3,648.57 | 3,694.47 | 2,587.12 | 441,675 |
| 2022-10-13 | 3,754.13 | 3,763.31 | 3,653.16 | 3,653.16 | 2,558.20 | 416,952 |
| 2022-10-12 | 3,873.45 | 3,905.58 | 3,735.77 | 3,749.54 | 2,625.69 | 398,832 |
| 2022-10-11 | 3,946.88 | 3,951.47 | 3,868.86 | 3,873.45 | 2,712.46 | 540,126 |
| 2022-10-07 | 3,992.78 | 4,011.14 | 3,900.99 | 4,001.96 | 2,802.45 | 609,037 |
| 2022-10-06 | 4,130.46 | 4,130.46 | 3,304.37 | 3,983.60 | 2,789.59 | 3,575,338 |
← NewerPage 17 of 17 · 986 trading days
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.