KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3,157.51 | 3,175.86 | 3,125.38 | 3,152.92 | 2,622.76 | 82,301 |
| 2025-01-22 | 3,235.53 | 3,244.71 | 3,107.02 | 3,139.15 | 2,611.31 | 244,070 |
| 2025-01-21 | 3,327.31 | 3,327.31 | 3,212.58 | 3,235.53 | 2,691.48 | 133,968 |
| 2025-01-20 | 3,350.26 | 3,350.26 | 3,212.58 | 3,226.35 | 2,683.85 | 208,087 |
| 2025-01-17 | 3,428.28 | 3,428.28 | 3,341.08 | 3,341.08 | 2,779.29 | 112,014 |
| 2025-01-16 | 3,419.10 | 3,510.89 | 3,391.57 | 3,405.33 | 2,832.74 | 118,105 |
| 2025-01-15 | 3,465.00 | 3,465.00 | 3,409.92 | 3,409.92 | 2,836.56 | 90,613 |
| 2025-01-14 | 3,520.07 | 3,520.07 | 3,460.41 | 3,469.59 | 2,886.19 | 104,564 |
| 2025-01-13 | 3,556.78 | 3,556.78 | 3,469.59 | 3,510.89 | 2,920.54 | 96,830 |
| 2025-01-10 | 3,520.07 | 3,556.78 | 3,506.30 | 3,556.78 | 2,958.72 | 95,312 |
| 2025-01-09 | 3,607.27 | 3,657.75 | 3,487.94 | 3,520.07 | 2,928.18 | 245,183 |
| 2025-01-08 | 3,657.75 | 3,657.75 | 3,598.09 | 3,602.68 | 2,996.90 | 52,225 |
| 2025-01-07 | 3,666.93 | 3,666.93 | 3,621.04 | 3,643.98 | 3,031.26 | 80,542 |
| 2025-01-06 | 3,666.93 | 3,676.11 | 3,643.98 | 3,662.34 | 3,046.53 | 68,148 |
| 2025-01-03 | 3,634.80 | 3,671.52 | 3,634.80 | 3,666.93 | 3,050.35 | 103,677 |
| 2025-01-02 | 3,570.55 | 3,639.39 | 3,556.78 | 3,634.80 | 3,023.62 | 102,032 |
| 2024-12-30 | 3,533.84 | 3,593.50 | 3,524.66 | 3,570.55 | 2,970.17 | 52,643 |
| 2024-12-27 | 3,506.30 | 3,533.84 | 3,460.41 | 3,533.84 | 2,939.63 | 82,074 |
| 2024-12-26 | 3,497.12 | 3,524.66 | 3,469.59 | 3,506.30 | 2,916.73 | 103,185 |
| 2024-12-24 | 3,423.69 | 3,506.30 | 3,391.57 | 3,497.12 | 2,909.09 | 98,410 |
| 2024-12-23 | 3,341.08 | 3,423.69 | 3,341.08 | 3,391.57 | 2,821.28 | 76,414 |
| 2024-12-20 | 3,341.08 | 3,396.16 | 3,308.96 | 3,341.08 | 2,779.29 | 109,074 |
| 2024-12-19 | 3,386.98 | 3,396.16 | 3,304.37 | 3,368.62 | 2,802.20 | 306,283 |
| 2024-12-18 | 3,414.51 | 3,442.05 | 3,327.31 | 3,405.33 | 2,832.74 | 354,614 |
| 2024-12-17 | 3,529.25 | 3,529.25 | 3,373.21 | 3,432.87 | 2,855.64 | 282,014 |
| 2024-12-16 | 3,588.91 | 3,616.45 | 3,487.94 | 3,529.25 | 2,935.82 | 257,533 |
| 2024-12-13 | 3,726.59 | 3,744.95 | 3,575.14 | 3,616.45 | 3,008.35 | 212,040 |
| 2024-12-12 | 3,671.52 | 3,726.59 | 3,616.45 | 3,726.59 | 3,099.98 | 162,645 |
| 2024-12-11 | 3,671.52 | 3,694.47 | 3,611.86 | 3,671.52 | 3,054.16 | 63,904 |
| 2024-12-10 | 3,621.04 | 3,643.98 | 3,575.14 | 3,643.98 | 3,031.26 | 52,845 |
| 2024-12-09 | 3,625.63 | 3,625.63 | 3,524.66 | 3,584.32 | 2,981.63 | 71,130 |
| 2024-12-06 | 3,676.11 | 3,699.06 | 3,405.33 | 3,625.63 | 3,015.99 | 101,331 |
| 2024-12-05 | 3,712.82 | 3,712.82 | 3,579.73 | 3,662.34 | 3,046.53 | 59,413 |
| 2024-12-04 | 3,708.24 | 3,744.95 | 3,666.93 | 3,717.41 | 3,092.34 | 55,735 |
| 2024-12-03 | 3,758.72 | 3,790.84 | 3,703.65 | 3,722.00 | 3,096.16 | 59,679 |
| 2024-12-02 | 3,754.13 | 3,763.31 | 3,703.65 | 3,758.72 | 3,126.70 | 37,550 |
| 2024-11-29 | 3,804.61 | 3,804.61 | 3,671.52 | 3,712.82 | 3,088.52 | 70,077 |
| 2024-11-28 | 3,754.13 | 3,809.20 | 3,735.77 | 3,786.25 | 3,149.61 | 72,122 |
| 2024-11-27 | 3,781.67 | 3,781.67 | 3,703.65 | 3,744.95 | 3,115.25 | 54,784 |
| 2024-11-26 | 3,749.54 | 3,754.13 | 3,680.70 | 3,744.95 | 3,115.25 | 39,154 |
| 2024-11-25 | 3,781.67 | 3,781.67 | 3,712.82 | 3,749.54 | 3,119.07 | 55,648 |
| 2024-11-22 | 3,758.72 | 3,781.67 | 3,699.06 | 3,781.67 | 3,145.79 | 75,328 |
| 2024-11-21 | 3,685.29 | 3,726.59 | 3,657.75 | 3,717.41 | 3,092.34 | 67,979 |
| 2024-11-20 | 3,616.45 | 3,749.54 | 3,607.27 | 3,685.29 | 3,065.62 | 102,896 |
| 2024-11-19 | 3,602.68 | 3,616.45 | 3,561.37 | 3,616.45 | 3,008.35 | 102,640 |
| 2024-11-18 | 3,616.45 | 3,744.95 | 3,575.14 | 3,602.68 | 2,996.90 | 101,425 |
| 2024-11-15 | 3,552.20 | 3,625.63 | 3,538.43 | 3,611.86 | 3,004.53 | 52,664 |
| 2024-11-14 | 3,657.75 | 3,657.75 | 3,529.25 | 3,538.43 | 2,943.45 | 66,876 |
| 2024-11-13 | 3,547.61 | 3,643.98 | 3,543.02 | 3,643.98 | 3,031.26 | 61,662 |
| 2024-11-12 | 3,685.29 | 3,685.29 | 3,451.23 | 3,547.61 | 2,951.09 | 134,978 |
| 2024-11-11 | 3,740.36 | 3,758.72 | 3,602.68 | 3,639.39 | 3,027.44 | 110,482 |
| 2024-11-08 | 3,708.24 | 3,772.49 | 3,708.24 | 3,740.36 | 3,111.43 | 48,266 |
| 2024-11-07 | 3,781.67 | 3,804.61 | 3,685.29 | 3,708.24 | 3,084.71 | 36,506 |
| 2024-11-06 | 3,767.90 | 3,845.92 | 3,722.00 | 3,781.67 | 3,145.79 | 65,122 |
| 2024-11-05 | 3,754.13 | 3,763.31 | 3,722.00 | 3,754.13 | 3,122.88 | 56,299 |
| 2024-11-04 | 3,809.20 | 3,818.38 | 3,726.59 | 3,749.54 | 3,119.07 | 45,499 |
| 2024-11-01 | 3,855.10 | 3,855.10 | 3,777.08 | 3,804.61 | 3,164.88 | 51,190 |
| 2024-10-31 | 3,744.95 | 3,891.81 | 3,657.75 | 3,855.10 | 3,206.87 | 98,565 |
| 2024-10-30 | 3,772.49 | 3,809.20 | 3,722.00 | 3,772.49 | 3,138.15 | 57,210 |
| 2024-10-29 | 3,809.20 | 3,946.88 | 3,703.65 | 3,772.49 | 3,138.15 | 133,599 |
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.