KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3,662.34 | 3,694.47 | 3,657.75 | 3,685.29 | 3,235.14 | 97,567 |
| 2025-07-23 | 3,671.52 | 3,671.52 | 3,643.98 | 3,671.52 | 3,223.06 | 93,743 |
| 2025-07-22 | 3,653.16 | 3,671.52 | 3,639.39 | 3,671.52 | 3,223.06 | 121,002 |
| 2025-07-21 | 3,676.11 | 3,676.11 | 3,616.45 | 3,666.93 | 3,219.03 | 273,571 |
| 2025-07-18 | 3,676.11 | 3,676.11 | 3,621.04 | 3,662.34 | 3,215.00 | 239,973 |
| 2025-07-17 | 3,689.88 | 3,689.88 | 3,657.75 | 3,676.11 | 3,227.09 | 66,693 |
| 2025-07-16 | 3,699.06 | 3,699.06 | 3,666.93 | 3,685.29 | 3,235.14 | 82,113 |
| 2025-07-15 | 3,685.29 | 3,694.47 | 3,676.11 | 3,689.88 | 3,239.17 | 70,291 |
| 2025-07-14 | 3,685.29 | 3,699.06 | 3,671.52 | 3,685.29 | 3,235.14 | 71,176 |
| 2025-07-11 | 3,694.47 | 3,694.47 | 3,666.93 | 3,685.29 | 3,235.14 | 74,751 |
| 2025-07-10 | 3,685.29 | 3,694.47 | 3,625.63 | 3,676.11 | 3,227.09 | 150,289 |
| 2025-07-09 | 3,694.47 | 3,699.06 | 3,666.93 | 3,680.70 | 3,231.12 | 44,556 |
| 2025-07-08 | 3,653.16 | 3,712.82 | 3,653.16 | 3,699.06 | 3,247.23 | 109,053 |
| 2025-07-07 | 3,653.16 | 3,703.65 | 3,639.39 | 3,694.47 | 3,243.20 | 101,560 |
| 2025-07-04 | 3,662.34 | 3,689.88 | 3,648.57 | 3,680.70 | 3,231.12 | 189,880 |
| 2025-07-03 | 3,625.63 | 3,666.93 | 3,598.09 | 3,662.34 | 3,215.00 | 93,989 |
| 2025-07-02 | 3,565.96 | 3,634.80 | 3,543.02 | 3,625.63 | 3,182.77 | 228,176 |
| 2025-07-01 | 3,561.37 | 3,575.14 | 3,543.02 | 3,561.37 | 3,126.37 | 57,523 |
| 2025-06-30 | 3,547.61 | 3,565.96 | 3,524.66 | 3,561.37 | 3,126.37 | 41,958 |
| 2025-06-27 | 3,625.63 | 3,625.63 | 3,501.71 | 3,547.61 | 3,114.28 | 104,039 |
| 2025-06-26 | 3,556.78 | 3,556.78 | 3,506.30 | 3,552.20 | 3,118.31 | 55,156 |
| 2025-06-25 | 3,524.66 | 3,584.32 | 3,492.53 | 3,556.78 | 3,122.34 | 155,587 |
| 2025-06-24 | 3,492.53 | 3,524.66 | 3,487.94 | 3,524.66 | 3,094.14 | 94,600 |
| 2025-06-23 | 3,460.41 | 3,487.94 | 3,437.46 | 3,487.94 | 3,061.91 | 49,622 |
| 2025-06-20 | 3,478.77 | 3,478.77 | 3,409.92 | 3,460.41 | 3,037.73 | 256,024 |
| 2025-06-19 | 3,533.84 | 3,575.14 | 3,442.05 | 3,478.77 | 3,053.85 | 281,930 |
| 2025-06-18 | 3,689.88 | 3,689.88 | 3,492.53 | 3,533.84 | 3,102.19 | 240,621 |
| 2025-06-17 | 3,515.48 | 3,703.65 | 3,442.05 | 3,703.65 | 3,251.26 | 409,229 |
| 2025-06-16 | 3,607.27 | 3,607.27 | 3,469.59 | 3,469.59 | 3,045.79 | 300,253 |
| 2025-06-13 | 3,579.73 | 3,611.86 | 3,506.30 | 3,602.68 | 3,162.63 | 507,477 |
| 2025-06-12 | 3,680.70 | 3,694.47 | 3,510.89 | 3,565.96 | 3,130.40 | 492,307 |
| 2025-06-11 | 3,726.59 | 3,726.59 | 3,634.80 | 3,680.70 | 3,231.12 | 92,043 |
| 2025-06-10 | 3,625.63 | 3,676.11 | 3,616.45 | 3,676.11 | 3,227.09 | 259,037 |
| 2025-06-09 | 3,717.41 | 3,754.13 | 3,611.86 | 3,611.86 | 3,170.68 | 242,205 |
| 2025-06-05 | 3,763.31 | 3,763.31 | 3,671.52 | 3,708.24 | 3,255.29 | 141,365 |
| 2025-06-04 | 3,666.93 | 3,795.43 | 3,666.93 | 3,763.31 | 3,303.63 | 265,381 |
| 2025-06-02 | 3,676.11 | 3,685.29 | 3,657.75 | 3,671.52 | 3,223.06 | 83,924 |
| 2025-05-30 | 3,666.93 | 3,676.11 | 3,643.98 | 3,676.11 | 3,227.09 | 52,875 |
| 2025-05-29 | 3,676.11 | 3,680.70 | 3,662.34 | 3,666.93 | 3,219.03 | 51,050 |
| 2025-05-28 | 3,671.52 | 3,680.70 | 3,648.57 | 3,671.52 | 3,223.06 | 73,162 |
| 2025-05-27 | 3,676.11 | 3,680.70 | 3,643.98 | 3,671.52 | 3,223.06 | 59,873 |
| 2025-05-26 | 3,676.11 | 3,680.70 | 3,648.57 | 3,676.11 | 3,227.09 | 45,080 |
| 2025-05-23 | 3,671.52 | 3,680.70 | 3,588.91 | 3,676.11 | 3,227.09 | 45,655 |
| 2025-05-22 | 3,671.52 | 3,680.70 | 3,653.16 | 3,680.70 | 3,231.12 | 44,111 |
| 2025-05-21 | 3,671.52 | 3,680.70 | 3,657.75 | 3,680.70 | 3,231.12 | 65,794 |
| 2025-05-20 | 3,680.70 | 3,685.29 | 3,657.75 | 3,671.52 | 3,223.06 | 52,973 |
| 2025-05-19 | 3,680.70 | 3,680.70 | 3,653.16 | 3,680.70 | 3,231.12 | 36,055 |
| 2025-05-16 | 3,699.06 | 3,699.06 | 3,662.34 | 3,676.11 | 3,227.09 | 53,838 |
| 2025-05-15 | 3,676.11 | 3,685.29 | 3,625.63 | 3,685.29 | 3,235.14 | 21,354 |
| 2025-05-14 | 3,689.88 | 3,712.82 | 3,666.93 | 3,676.11 | 3,227.09 | 55,105 |
| 2025-05-13 | 3,666.93 | 3,680.70 | 3,648.57 | 3,676.11 | 3,227.09 | 66,383 |
| 2025-05-12 | 3,657.75 | 3,689.88 | 3,653.16 | 3,671.52 | 3,223.06 | 63,087 |
| 2025-05-09 | 3,662.34 | 3,662.34 | 3,630.22 | 3,657.75 | 3,210.97 | 41,624 |
| 2025-05-08 | 3,643.98 | 3,717.41 | 3,634.80 | 3,666.93 | 3,219.03 | 51,714 |
| 2025-05-07 | 3,666.93 | 3,717.41 | 3,625.63 | 3,643.98 | 3,198.89 | 77,628 |
| 2025-05-02 | 3,625.63 | 3,671.52 | 3,598.09 | 3,671.52 | 3,223.06 | 93,314 |
| 2025-04-30 | 3,643.98 | 3,643.98 | 3,607.27 | 3,616.45 | 3,174.71 | 48,798 |
| 2025-04-29 | 3,625.63 | 3,643.98 | 3,602.68 | 3,634.80 | 3,190.83 | 50,927 |
| 2025-04-28 | 3,579.73 | 3,625.63 | 3,552.20 | 3,625.63 | 3,182.77 | 62,867 |
| 2025-04-25 | 3,607.27 | 3,607.27 | 3,543.02 | 3,588.91 | 3,150.54 | 42,291 |
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.