KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,514.00 | 1,540.00 | 1,493.00 | 1,496.00 | 1,496.00 | 419,410 |
| 2026-07-16 | 1,442.00 | 1,523.00 | 1,441.00 | 1,513.00 | 1,513.00 | 689,712 |
| 2026-07-15 | 1,416.00 | 1,455.00 | 1,410.00 | 1,444.00 | 1,444.00 | 350,227 |
| 2026-07-14 | 1,397.00 | 1,423.00 | 1,390.00 | 1,416.00 | 1,416.00 | 464,818 |
| 2026-07-13 | 1,408.00 | 1,439.00 | 1,380.00 | 1,406.00 | 1,406.00 | 542,439 |
| 2026-07-10 | 1,399.00 | 1,431.00 | 1,394.00 | 1,408.00 | 1,408.00 | 402,284 |
| 2026-07-09 | 1,424.00 | 1,431.00 | 1,392.00 | 1,393.00 | 1,393.00 | 668,513 |
| 2026-07-08 | 1,459.00 | 1,462.00 | 1,416.00 | 1,424.00 | 1,424.00 | 667,062 |
| 2026-07-07 | 1,405.00 | 1,460.00 | 1,389.00 | 1,459.00 | 1,459.00 | 513,455 |
| 2026-07-06 | 1,354.00 | 1,408.00 | 1,352.00 | 1,405.00 | 1,405.00 | 437,581 |
| 2026-07-03 | 1,336.00 | 1,370.00 | 1,310.00 | 1,367.00 | 1,367.00 | 325,532 |
| 2026-07-02 | 1,333.00 | 1,357.00 | 1,320.00 | 1,336.00 | 1,336.00 | 423,582 |
| 2026-07-01 | 1,323.00 | 1,341.00 | 1,295.00 | 1,333.00 | 1,333.00 | 360,106 |
| 2026-06-30 | 1,299.00 | 1,351.00 | 1,282.00 | 1,323.00 | 1,323.00 | 638,939 |
| 2026-06-29 | 1,267.00 | 1,300.00 | 1,248.00 | 1,299.00 | 1,299.00 | 569,594 |
| 2026-06-26 | 1,278.00 | 1,285.00 | 1,246.00 | 1,267.00 | 1,267.00 | 759,034 |
| 2026-06-25 | 1,305.00 | 1,346.00 | 1,268.00 | 1,270.00 | 1,270.00 | 650,627 |
| 2026-06-24 | 1,298.00 | 1,342.00 | 1,269.00 | 1,304.00 | 1,304.00 | 682,692 |
| 2026-06-23 | 1,320.00 | 1,340.00 | 1,295.00 | 1,298.00 | 1,298.00 | 537,062 |
| 2026-06-22 | 1,331.00 | 1,342.00 | 1,311.00 | 1,321.00 | 1,321.00 | 543,536 |
| 2026-06-19 | 1,350.00 | 1,371.00 | 1,308.00 | 1,331.00 | 1,331.00 | 941,920 |
| 2026-06-18 | 1,429.00 | 1,429.00 | 1,339.00 | 1,340.00 | 1,340.00 | 1,873,058 |
| 2026-06-17 | 1,411.00 | 1,411.00 | 1,352.00 | 1,405.00 | 1,405.00 | 1,659,109 |
| 2026-06-16 | 1,414.00 | 1,439.00 | 1,378.00 | 1,390.00 | 1,390.00 | 1,562,299 |
| 2026-06-15 | 1,504.00 | 1,520.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,847,322 |
| 2026-06-12 | 1,513.00 | 1,532.00 | 1,399.00 | 1,504.00 | 1,504.00 | 2,824,955 |
| 2026-06-11 | 1,516.00 | 1,541.00 | 1,402.00 | 1,512.00 | 1,512.00 | 1,525,358 |
| 2026-06-10 | 1,477.00 | 1,524.00 | 1,454.00 | 1,516.00 | 1,516.00 | 1,892,425 |
| 2026-06-09 | 1,405.00 | 1,490.00 | 1,405.00 | 1,477.00 | 1,477.00 | 611,472 |
| 2026-06-08 | 1,469.00 | 1,469.00 | 1,388.00 | 1,405.00 | 1,405.00 | 404,864 |
| 2026-06-05 | 1,424.00 | 1,482.00 | 1,415.00 | 1,473.00 | 1,473.00 | 869,169 |
| 2026-06-04 | 1,415.00 | 1,460.00 | 1,407.00 | 1,424.00 | 1,424.00 | 448,858 |
| 2026-06-02 | 1,493.00 | 1,494.00 | 1,359.00 | 1,415.00 | 1,415.00 | 913,724 |
| 2026-06-01 | 1,447.00 | 1,484.00 | 1,374.00 | 1,400.00 | 1,400.00 | 1,188,521 |
| 2026-05-29 | 1,450.00 | 1,470.00 | 1,408.00 | 1,447.00 | 1,447.00 | 585,999 |
| 2026-05-28 | 1,580.00 | 1,580.00 | 1,444.00 | 1,480.00 | 1,480.00 | 1,478,887 |
| 2026-05-27 | 1,580.00 | 1,585.00 | 1,532.00 | 1,555.00 | 1,555.00 | 819,411 |
| 2026-05-26 | 1,664.00 | 1,700.00 | 1,561.00 | 1,566.00 | 1,566.00 | 1,259,975 |
| 2026-05-22 | 1,565.00 | 1,672.00 | 1,560.00 | 1,664.00 | 1,664.00 | 813,169 |
| 2026-05-21 | 1,580.00 | 1,600.00 | 1,531.00 | 1,557.00 | 1,557.00 | 803,631 |
| 2026-05-20 | 1,636.00 | 1,650.00 | 1,559.00 | 1,578.00 | 1,578.00 | 736,862 |
| 2026-05-19 | 1,585.00 | 1,650.00 | 1,540.00 | 1,638.00 | 1,638.00 | 1,458,814 |
| 2026-05-18 | 1,690.00 | 1,705.00 | 1,570.00 | 1,589.00 | 1,589.00 | 1,681,145 |
| 2026-05-15 | 1,695.00 | 1,755.00 | 1,600.00 | 1,709.00 | 1,709.00 | 889,678 |
| 2026-05-14 | 1,575.00 | 1,684.00 | 1,569.00 | 1,682.00 | 1,682.00 | 1,854,056 |
| 2026-05-13 | 1,675.00 | 1,691.00 | 1,526.00 | 1,574.00 | 1,574.00 | 2,789,863 |
| 2026-05-12 | 1,852.00 | 1,871.00 | 1,663.00 | 1,675.00 | 1,675.00 | 2,627,585 |
| 2026-05-11 | 1,903.00 | 1,924.00 | 1,864.00 | 1,871.00 | 1,871.00 | 833,818 |
| 2026-05-08 | 1,914.00 | 1,914.00 | 1,850.00 | 1,905.00 | 1,905.00 | 749,796 |
| 2026-05-07 | 1,921.00 | 1,964.00 | 1,887.00 | 1,909.00 | 1,909.00 | 2,062,989 |
| 2026-05-06 | 2,045.00 | 2,060.00 | 2,015.00 | 2,040.00 | 1,870.00 | 1,591,469 |
| 2026-05-04 | 2,090.00 | 2,100.00 | 2,000.00 | 2,020.00 | 1,851.67 | 3,051,096 |
| 2026-04-30 | 2,145.00 | 2,195.00 | 2,115.00 | 2,165.00 | 1,984.58 | 508,150 |
| 2026-04-29 | 2,200.00 | 2,200.00 | 2,140.00 | 2,140.00 | 1,961.67 | 771,577 |
| 2026-04-28 | 2,225.00 | 2,225.00 | 2,185.00 | 2,205.00 | 2,021.25 | 452,997 |
| 2026-04-27 | 2,250.00 | 2,250.00 | 2,180.00 | 2,225.00 | 2,039.58 | 690,687 |
| 2026-04-24 | 2,270.00 | 2,280.00 | 2,215.00 | 2,235.00 | 2,048.75 | 683,580 |
| 2026-04-23 | 2,305.00 | 2,305.00 | 2,250.00 | 2,260.00 | 2,071.67 | 449,837 |
| 2026-04-22 | 2,270.00 | 2,295.00 | 2,230.00 | 2,295.00 | 2,103.75 | 594,594 |
| 2026-04-21 | 2,275.00 | 2,285.00 | 2,235.00 | 2,245.00 | 2,057.92 | 491,385 |
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.