KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3,662.34 | 3,662.34 | 3,634.80 | 3,662.34 | 3,357.15 | 93,365 |
| 2025-10-23 | 3,639.39 | 3,662.34 | 3,611.86 | 3,662.34 | 3,357.15 | 99,673 |
| 2025-10-22 | 3,666.93 | 3,666.93 | 3,625.63 | 3,653.16 | 3,348.73 | 87,247 |
| 2025-10-21 | 3,648.57 | 3,666.93 | 3,630.22 | 3,666.93 | 3,361.35 | 124,740 |
| 2025-10-20 | 3,657.75 | 3,662.34 | 3,616.45 | 3,648.57 | 3,344.53 | 105,613 |
| 2025-10-17 | 3,653.16 | 3,657.75 | 3,621.04 | 3,657.75 | 3,352.94 | 84,008 |
| 2025-10-16 | 3,657.75 | 3,666.93 | 3,625.63 | 3,653.16 | 3,348.73 | 124,518 |
| 2025-10-15 | 3,657.75 | 3,666.93 | 3,653.16 | 3,666.93 | 3,361.35 | 68,792 |
| 2025-10-14 | 3,657.75 | 3,666.93 | 3,634.80 | 3,666.93 | 3,361.35 | 71,144 |
| 2025-10-13 | 3,666.93 | 3,666.93 | 3,630.22 | 3,657.75 | 3,352.94 | 91,471 |
| 2025-10-10 | 3,643.98 | 3,666.93 | 3,611.86 | 3,666.93 | 3,361.35 | 101,916 |
| 2025-10-02 | 3,621.04 | 3,648.57 | 3,611.86 | 3,643.98 | 3,340.32 | 43,320 |
| 2025-10-01 | 3,662.34 | 3,671.52 | 3,501.71 | 3,621.04 | 3,319.28 | 87,770 |
| 2025-09-30 | 3,662.34 | 3,662.34 | 3,616.45 | 3,662.34 | 3,357.15 | 43,243 |
| 2025-09-29 | 3,671.52 | 3,671.52 | 3,639.39 | 3,662.34 | 3,357.15 | 62,800 |
| 2025-09-26 | 3,648.57 | 3,662.34 | 3,634.80 | 3,662.34 | 3,357.15 | 77,891 |
| 2025-09-25 | 3,634.80 | 3,648.57 | 3,588.91 | 3,648.57 | 3,344.53 | 72,691 |
| 2025-09-24 | 3,634.80 | 3,653.16 | 3,588.91 | 3,634.80 | 3,331.90 | 110,604 |
| 2025-09-23 | 3,634.80 | 3,643.98 | 3,561.37 | 3,634.80 | 3,331.90 | 115,071 |
| 2025-09-22 | 3,607.27 | 3,634.80 | 3,598.09 | 3,634.80 | 3,331.90 | 110,653 |
| 2025-09-19 | 3,598.09 | 3,602.68 | 3,579.73 | 3,602.68 | 3,302.46 | 63,406 |
| 2025-09-18 | 3,579.73 | 3,598.09 | 3,575.14 | 3,598.09 | 3,298.25 | 88,746 |
| 2025-09-17 | 3,588.91 | 3,593.50 | 3,556.78 | 3,593.50 | 3,294.04 | 33,207 |
| 2025-09-16 | 3,561.37 | 3,579.73 | 3,556.78 | 3,579.73 | 3,281.42 | 94,830 |
| 2025-09-15 | 3,570.55 | 3,570.55 | 3,543.02 | 3,556.78 | 3,260.39 | 55,403 |
| 2025-09-12 | 3,543.02 | 3,565.96 | 3,515.48 | 3,538.43 | 3,243.56 | 55,531 |
| 2025-09-11 | 3,556.78 | 3,556.78 | 3,520.07 | 3,533.84 | 3,239.35 | 77,032 |
| 2025-09-10 | 3,565.96 | 3,565.96 | 3,515.48 | 3,547.61 | 3,251.97 | 135,171 |
| 2025-09-09 | 3,602.68 | 3,602.68 | 3,529.25 | 3,565.96 | 3,268.80 | 139,043 |
| 2025-09-08 | 3,598.09 | 3,607.27 | 3,565.96 | 3,602.68 | 3,302.46 | 95,641 |
| 2025-09-05 | 3,588.91 | 3,598.09 | 3,529.25 | 3,584.32 | 3,285.63 | 101,262 |
| 2025-09-04 | 3,556.78 | 3,593.50 | 3,538.43 | 3,593.50 | 3,294.04 | 40,961 |
| 2025-09-03 | 3,538.43 | 3,556.78 | 3,520.07 | 3,556.78 | 3,260.39 | 55,749 |
| 2025-09-02 | 3,561.37 | 3,561.37 | 3,533.84 | 3,538.43 | 3,243.56 | 17,557 |
| 2025-09-01 | 3,593.50 | 3,593.50 | 3,533.84 | 3,561.37 | 3,264.59 | 36,621 |
| 2025-08-29 | 3,579.73 | 3,579.73 | 3,529.25 | 3,579.73 | 3,281.42 | 83,644 |
| 2025-08-28 | 3,565.96 | 3,579.73 | 3,556.78 | 3,579.73 | 3,281.42 | 65,575 |
| 2025-08-27 | 3,584.32 | 3,584.32 | 3,561.37 | 3,575.14 | 3,277.21 | 55,680 |
| 2025-08-26 | 3,593.50 | 3,593.50 | 3,561.37 | 3,584.32 | 3,285.63 | 42,471 |
| 2025-08-25 | 3,561.37 | 3,593.50 | 3,556.78 | 3,584.32 | 3,285.63 | 83,677 |
| 2025-08-22 | 3,524.66 | 3,570.55 | 3,515.48 | 3,561.37 | 3,264.59 | 109,559 |
| 2025-08-21 | 3,460.41 | 3,529.25 | 3,460.41 | 3,524.66 | 3,230.94 | 41,534 |
| 2025-08-20 | 3,492.53 | 3,501.71 | 3,451.23 | 3,501.71 | 3,209.90 | 50,289 |
| 2025-08-19 | 3,469.59 | 3,497.12 | 3,423.69 | 3,497.12 | 3,205.70 | 188,836 |
| 2025-08-18 | 3,455.82 | 3,506.30 | 3,437.46 | 3,506.30 | 3,214.11 | 116,373 |
| 2025-08-14 | 3,570.55 | 3,575.14 | 3,405.33 | 3,483.35 | 3,193.08 | 694,384 |
| 2025-08-13 | 3,533.84 | 3,575.14 | 3,515.48 | 3,570.55 | 3,273.01 | 64,239 |
| 2025-08-12 | 3,529.25 | 3,533.84 | 3,510.89 | 3,533.84 | 3,239.35 | 21,887 |
| 2025-08-11 | 3,497.12 | 3,538.43 | 3,487.94 | 3,524.66 | 3,230.94 | 48,624 |
| 2025-08-08 | 3,492.53 | 3,520.07 | 3,492.53 | 3,497.12 | 3,205.70 | 32,301 |
| 2025-08-07 | 3,570.55 | 3,570.55 | 3,510.89 | 3,510.89 | 3,218.32 | 33,797 |
| 2025-08-06 | 3,552.20 | 3,552.20 | 3,501.71 | 3,552.20 | 3,256.18 | 47,436 |
| 2025-08-05 | 3,492.53 | 3,575.14 | 3,492.53 | 3,552.20 | 3,256.18 | 76,866 |
| 2025-08-04 | 3,478.77 | 3,561.37 | 3,460.41 | 3,547.61 | 3,251.97 | 70,411 |
| 2025-08-01 | 3,497.12 | 3,510.89 | 3,483.35 | 3,483.35 | 3,193.08 | 87,693 |
| 2025-07-31 | 3,515.48 | 3,552.20 | 3,487.94 | 3,497.12 | 3,205.70 | 114,202 |
| 2025-07-30 | 3,543.02 | 3,570.55 | 3,533.84 | 3,561.37 | 3,264.59 | 182,861 |
| 2025-07-29 | 3,694.47 | 3,694.47 | 3,662.34 | 3,685.29 | 3,235.14 | 96,333 |
| 2025-07-28 | 3,694.47 | 3,694.47 | 3,671.52 | 3,694.47 | 3,243.20 | 117,897 |
| 2025-07-25 | 3,689.88 | 3,694.47 | 3,666.93 | 3,694.47 | 3,243.20 | 132,298 |
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.