KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3,565.96 | 3,579.73 | 3,515.48 | 3,579.73 | 3,142.48 | 27,639 |
| 2025-04-23 | 3,565.96 | 3,565.96 | 3,538.43 | 3,565.96 | 3,130.40 | 38,033 |
| 2025-04-22 | 3,561.37 | 3,565.96 | 3,524.66 | 3,565.96 | 3,130.40 | 54,684 |
| 2025-04-21 | 3,552.20 | 3,565.96 | 3,497.12 | 3,561.37 | 3,126.37 | 66,021 |
| 2025-04-18 | 3,529.25 | 3,533.84 | 3,501.71 | 3,533.84 | 3,102.19 | 51,031 |
| 2025-04-17 | 3,520.07 | 3,533.84 | 3,501.71 | 3,529.25 | 3,098.16 | 30,664 |
| 2025-04-16 | 3,483.35 | 3,520.07 | 3,465.00 | 3,520.07 | 3,090.11 | 20,800 |
| 2025-04-15 | 3,451.23 | 3,524.66 | 3,442.05 | 3,483.35 | 3,057.88 | 55,063 |
| 2025-04-14 | 3,350.26 | 3,451.23 | 3,350.26 | 3,451.23 | 3,029.67 | 41,224 |
| 2025-04-11 | 3,354.85 | 3,419.10 | 3,322.73 | 3,391.57 | 2,977.30 | 63,028 |
| 2025-04-10 | 3,318.14 | 3,382.39 | 3,244.71 | 3,382.39 | 2,969.24 | 45,536 |
| 2025-04-09 | 3,290.60 | 3,308.96 | 3,212.58 | 3,240.12 | 2,844.35 | 63,375 |
| 2025-04-08 | 3,226.35 | 3,345.67 | 3,226.35 | 3,304.37 | 2,900.75 | 41,267 |
| 2025-04-07 | 3,322.73 | 3,322.73 | 3,042.77 | 3,226.35 | 2,832.26 | 99,236 |
| 2025-04-04 | 3,386.98 | 3,400.75 | 3,313.55 | 3,322.73 | 2,916.87 | 59,473 |
| 2025-04-03 | 3,446.64 | 3,446.64 | 3,382.39 | 3,386.98 | 2,973.27 | 35,305 |
| 2025-04-02 | 3,487.94 | 3,487.94 | 3,368.62 | 3,451.23 | 3,029.67 | 48,109 |
| 2025-04-01 | 3,465.00 | 3,529.25 | 3,437.46 | 3,451.23 | 3,029.67 | 25,669 |
| 2025-03-31 | 3,524.66 | 3,524.66 | 3,423.69 | 3,465.00 | 3,041.76 | 64,061 |
| 2025-03-28 | 3,515.48 | 3,533.84 | 3,501.71 | 3,524.66 | 3,094.14 | 47,745 |
| 2025-03-27 | 3,529.25 | 3,543.02 | 3,487.94 | 3,524.66 | 3,094.14 | 28,779 |
| 2025-03-26 | 3,533.84 | 3,552.20 | 3,524.66 | 3,529.25 | 3,098.16 | 35,175 |
| 2025-03-25 | 3,533.84 | 3,533.84 | 3,497.12 | 3,533.84 | 3,102.19 | 29,459 |
| 2025-03-24 | 3,538.43 | 3,538.43 | 3,442.05 | 3,533.84 | 3,102.19 | 38,141 |
| 2025-03-21 | 3,538.43 | 3,538.43 | 3,497.12 | 3,538.43 | 3,106.22 | 45,124 |
| 2025-03-20 | 3,533.84 | 3,552.20 | 3,501.71 | 3,538.43 | 3,106.22 | 44,439 |
| 2025-03-19 | 3,515.48 | 3,533.84 | 3,483.35 | 3,533.84 | 3,102.19 | 74,757 |
| 2025-03-18 | 3,455.82 | 3,529.25 | 3,455.82 | 3,515.48 | 3,086.08 | 81,029 |
| 2025-03-17 | 3,382.39 | 3,451.23 | 3,377.80 | 3,451.23 | 3,029.67 | 47,543 |
| 2025-03-14 | 3,341.08 | 3,396.16 | 3,258.47 | 3,382.39 | 2,969.24 | 61,138 |
| 2025-03-13 | 3,322.73 | 3,350.26 | 3,295.19 | 3,341.08 | 2,932.98 | 28,548 |
| 2025-03-12 | 3,428.28 | 3,446.64 | 3,263.06 | 3,322.73 | 2,916.87 | 151,867 |
| 2025-03-11 | 3,483.35 | 3,483.35 | 3,391.57 | 3,428.28 | 3,009.53 | 52,433 |
| 2025-03-10 | 3,478.77 | 3,487.94 | 3,419.10 | 3,483.35 | 3,057.88 | 54,065 |
| 2025-03-07 | 3,529.25 | 3,529.25 | 3,451.23 | 3,478.77 | 3,053.85 | 58,044 |
| 2025-03-06 | 3,474.18 | 3,529.25 | 3,460.41 | 3,529.25 | 3,098.16 | 125,088 |
| 2025-03-05 | 3,469.59 | 3,474.18 | 3,386.98 | 3,474.18 | 3,049.82 | 83,953 |
| 2025-03-04 | 3,322.73 | 3,469.59 | 3,322.73 | 3,469.59 | 3,045.79 | 95,564 |
| 2025-02-28 | 3,478.77 | 3,478.77 | 3,400.75 | 3,442.05 | 3,021.62 | 96,830 |
| 2025-02-27 | 3,455.82 | 3,460.41 | 3,350.26 | 3,451.23 | 3,029.67 | 93,984 |
| 2025-02-26 | 3,359.44 | 3,579.73 | 3,354.85 | 3,455.82 | 3,033.70 | 117,537 |
| 2025-02-25 | 3,286.01 | 3,377.80 | 3,276.83 | 3,354.85 | 2,945.07 | 92,129 |
| 2025-02-24 | 3,258.47 | 3,290.60 | 3,194.22 | 3,286.01 | 2,884.64 | 82,595 |
| 2025-02-21 | 3,194.22 | 3,313.55 | 3,166.69 | 3,230.94 | 2,836.29 | 154,717 |
| 2025-02-20 | 3,189.63 | 3,235.53 | 3,152.92 | 3,194.22 | 2,804.06 | 152,462 |
| 2025-02-19 | 3,038.18 | 3,152.92 | 3,019.83 | 3,152.92 | 2,767.80 | 112,460 |
| 2025-02-18 | 2,960.16 | 3,010.65 | 2,941.81 | 3,006.06 | 2,638.88 | 77,910 |
| 2025-02-17 | 2,859.20 | 2,983.11 | 2,845.43 | 2,955.57 | 2,594.56 | 101,230 |
| 2025-02-14 | 2,831.66 | 2,877.55 | 2,831.66 | 2,859.20 | 2,509.96 | 98,955 |
| 2025-02-13 | 2,900.50 | 2,909.68 | 2,831.66 | 2,850.02 | 2,501.90 | 122,354 |
| 2025-02-12 | 2,905.09 | 2,909.68 | 2,854.61 | 2,882.14 | 2,530.10 | 124,127 |
| 2025-02-11 | 2,909.68 | 2,909.68 | 2,872.96 | 2,905.09 | 2,550.24 | 80,450 |
| 2025-02-10 | 2,955.57 | 2,955.57 | 2,872.96 | 2,891.32 | 2,538.16 | 148,001 |
| 2025-02-07 | 2,918.86 | 2,960.16 | 2,891.32 | 2,950.98 | 2,590.53 | 97,959 |
| 2025-02-06 | 2,918.86 | 2,946.39 | 2,863.79 | 2,918.86 | 2,562.33 | 132,192 |
| 2025-02-05 | 2,918.86 | 3,006.06 | 2,918.86 | 2,928.04 | 2,570.39 | 101,951 |
| 2025-02-04 | 2,955.57 | 2,983.11 | 2,905.09 | 2,941.81 | 2,582.48 | 61,207 |
| 2025-02-03 | 2,955.57 | 2,978.52 | 2,886.73 | 2,955.57 | 2,594.56 | 125,452 |
| 2025-01-31 | 3,097.84 | 3,097.84 | 2,877.55 | 2,950.98 | 2,590.53 | 216,313 |
| 2025-01-24 | 3,038.18 | 3,166.69 | 2,996.88 | 3,061.13 | 2,687.22 | 183,999 |
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.