KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3,263.06 | 3,263.06 | 3,194.22 | 3,203.40 | 2,936.45 | 147,318 |
| 2026-01-19 | 3,276.83 | 3,290.60 | 3,240.12 | 3,263.06 | 2,991.14 | 107,121 |
| 2026-01-16 | 3,308.96 | 3,313.55 | 3,263.06 | 3,281.42 | 3,007.97 | 97,386 |
| 2026-01-15 | 3,281.42 | 3,313.55 | 3,267.65 | 3,313.55 | 3,037.42 | 76,596 |
| 2026-01-14 | 3,263.06 | 3,281.42 | 3,249.30 | 3,281.42 | 3,007.97 | 74,040 |
| 2026-01-13 | 3,249.30 | 3,263.06 | 3,235.53 | 3,263.06 | 2,991.14 | 89,667 |
| 2026-01-12 | 3,244.71 | 3,249.30 | 3,226.35 | 3,249.30 | 2,978.52 | 92,764 |
| 2026-01-09 | 3,221.76 | 3,244.71 | 3,175.86 | 3,235.53 | 2,965.90 | 90,604 |
| 2026-01-08 | 3,217.17 | 3,240.12 | 3,185.04 | 3,230.94 | 2,961.69 | 131,258 |
| 2026-01-07 | 3,221.76 | 3,221.76 | 3,166.69 | 3,207.99 | 2,940.66 | 119,982 |
| 2026-01-06 | 3,157.51 | 3,212.58 | 3,143.74 | 3,194.22 | 2,928.04 | 144,713 |
| 2026-01-05 | 3,111.61 | 3,152.92 | 3,093.26 | 3,148.33 | 2,885.97 | 168,526 |
| 2026-01-02 | 2,996.88 | 3,111.61 | 2,996.88 | 3,111.61 | 2,852.31 | 163,872 |
| 2025-12-30 | 3,015.24 | 3,024.41 | 2,937.22 | 3,001.47 | 2,751.35 | 189,533 |
| 2025-12-29 | 2,983.11 | 3,015.24 | 2,932.63 | 3,015.24 | 2,763.97 | 149,426 |
| 2025-12-26 | 2,960.16 | 3,015.24 | 2,941.81 | 2,992.29 | 2,742.93 | 284,936 |
| 2025-12-24 | 2,973.93 | 2,973.93 | 2,928.04 | 2,960.16 | 2,713.48 | 165,706 |
| 2025-12-23 | 3,015.24 | 3,015.24 | 2,950.98 | 2,973.93 | 2,726.10 | 168,718 |
| 2025-12-22 | 3,029.00 | 3,029.00 | 2,946.39 | 2,978.52 | 2,730.31 | 293,131 |
| 2025-12-19 | 2,960.16 | 3,010.65 | 2,909.68 | 3,010.65 | 2,759.76 | 377,583 |
| 2025-12-18 | 3,019.83 | 3,019.83 | 2,900.50 | 2,914.27 | 2,671.41 | 449,990 |
| 2025-12-17 | 3,166.69 | 3,171.28 | 3,001.47 | 3,019.83 | 2,768.17 | 448,643 |
| 2025-12-16 | 3,304.37 | 3,304.37 | 3,139.15 | 3,157.51 | 2,894.38 | 317,330 |
| 2025-12-15 | 3,322.73 | 3,322.73 | 3,258.47 | 3,295.19 | 3,020.59 | 326,144 |
| 2025-12-12 | 3,428.28 | 3,428.28 | 3,304.37 | 3,304.37 | 3,029.00 | 300,137 |
| 2025-12-11 | 3,423.69 | 3,437.46 | 3,382.39 | 3,423.69 | 3,138.38 | 202,950 |
| 2025-12-10 | 3,419.10 | 3,423.69 | 3,373.21 | 3,423.69 | 3,138.38 | 72,222 |
| 2025-12-09 | 3,391.57 | 3,409.92 | 3,359.44 | 3,405.33 | 3,121.56 | 89,454 |
| 2025-12-08 | 3,423.69 | 3,437.46 | 3,354.85 | 3,391.57 | 3,108.94 | 134,961 |
| 2025-12-05 | 3,373.21 | 3,437.46 | 3,350.26 | 3,423.69 | 3,138.38 | 167,957 |
| 2025-12-04 | 3,345.67 | 3,373.21 | 3,308.96 | 3,373.21 | 3,092.11 | 128,062 |
| 2025-12-03 | 3,336.49 | 3,350.26 | 3,304.37 | 3,350.26 | 3,071.07 | 85,128 |
| 2025-12-02 | 3,377.80 | 3,377.80 | 3,304.37 | 3,308.96 | 3,033.21 | 75,230 |
| 2025-12-01 | 3,359.44 | 3,359.44 | 3,299.78 | 3,331.90 | 3,054.25 | 97,195 |
| 2025-11-28 | 3,331.90 | 3,386.98 | 3,299.78 | 3,336.49 | 3,058.45 | 155,286 |
| 2025-11-27 | 3,386.98 | 3,405.33 | 3,322.73 | 3,331.90 | 3,054.25 | 115,231 |
| 2025-11-26 | 3,423.69 | 3,446.64 | 3,364.03 | 3,368.62 | 3,087.90 | 110,000 |
| 2025-11-25 | 3,350.26 | 3,487.94 | 3,322.73 | 3,442.05 | 3,155.21 | 177,607 |
| 2025-11-24 | 3,327.31 | 3,341.08 | 3,304.37 | 3,341.08 | 3,062.66 | 109,337 |
| 2025-11-21 | 3,331.90 | 3,341.08 | 3,299.78 | 3,322.73 | 3,045.83 | 125,381 |
| 2025-11-20 | 3,414.51 | 3,414.51 | 3,308.96 | 3,350.26 | 3,071.07 | 194,371 |
| 2025-11-19 | 3,492.53 | 3,492.53 | 3,391.57 | 3,405.33 | 3,121.56 | 146,173 |
| 2025-11-18 | 3,520.07 | 3,520.07 | 3,469.59 | 3,483.35 | 3,193.08 | 105,884 |
| 2025-11-17 | 3,538.43 | 3,547.61 | 3,501.71 | 3,529.25 | 3,235.14 | 126,497 |
| 2025-11-14 | 3,570.55 | 3,570.55 | 3,524.66 | 3,547.61 | 3,251.97 | 104,295 |
| 2025-11-13 | 3,579.73 | 3,579.73 | 3,538.43 | 3,579.73 | 3,281.42 | 74,672 |
| 2025-11-12 | 3,598.09 | 3,602.68 | 3,565.96 | 3,579.73 | 3,281.42 | 74,883 |
| 2025-11-11 | 3,607.27 | 3,616.45 | 3,579.73 | 3,593.50 | 3,294.04 | 89,020 |
| 2025-11-10 | 3,625.63 | 3,625.63 | 3,575.14 | 3,598.09 | 3,298.25 | 65,548 |
| 2025-11-07 | 3,616.45 | 3,616.45 | 3,565.96 | 3,602.68 | 3,302.46 | 123,439 |
| 2025-11-06 | 3,625.63 | 3,625.63 | 3,588.91 | 3,616.45 | 3,315.08 | 53,967 |
| 2025-11-05 | 3,588.91 | 3,602.68 | 3,547.61 | 3,602.68 | 3,302.46 | 103,386 |
| 2025-11-04 | 3,653.16 | 3,657.75 | 3,570.55 | 3,588.91 | 3,289.83 | 127,847 |
| 2025-11-03 | 3,666.93 | 3,666.93 | 3,639.39 | 3,657.75 | 3,352.94 | 77,156 |
| 2025-10-31 | 3,666.93 | 3,671.52 | 3,634.80 | 3,666.93 | 3,361.35 | 75,620 |
| 2025-10-30 | 3,671.52 | 3,671.52 | 3,648.57 | 3,666.93 | 3,361.35 | 65,117 |
| 2025-10-29 | 3,671.52 | 3,671.52 | 3,657.75 | 3,671.52 | 3,365.56 | 57,622 |
| 2025-10-28 | 3,666.93 | 3,671.52 | 3,639.39 | 3,671.52 | 3,365.56 | 97,598 |
| 2025-10-27 | 3,662.34 | 3,671.52 | 3,634.80 | 3,666.93 | 3,361.35 | 107,581 |
| 2025-10-24 | 3,662.34 | 3,662.34 | 3,634.80 | 3,662.34 | 3,357.15 | 93,365 |
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.