KB Star REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3,979.01 | 3,988.19 | 3,809.20 | 3,841.33 | 3,195.42 | 169,159 |
| 2024-10-25 | 3,997.37 | 3,997.37 | 3,946.88 | 3,979.01 | 3,309.95 | 60,718 |
| 2024-10-24 | 3,983.60 | 3,997.37 | 3,965.24 | 3,997.37 | 3,325.22 | 37,041 |
| 2024-10-23 | 3,983.60 | 3,988.19 | 3,974.42 | 3,983.60 | 3,313.77 | 52,404 |
| 2024-10-22 | 3,992.78 | 3,997.37 | 3,951.47 | 3,988.19 | 3,317.59 | 40,295 |
| 2024-10-21 | 3,992.78 | 3,992.78 | 3,965.24 | 3,992.78 | 3,321.40 | 39,018 |
| 2024-10-18 | 4,001.96 | 4,015.72 | 3,965.24 | 3,992.78 | 3,321.40 | 26,311 |
| 2024-10-17 | 3,974.42 | 3,997.37 | 3,974.42 | 3,992.78 | 3,321.40 | 27,211 |
| 2024-10-16 | 4,015.72 | 4,015.72 | 3,965.24 | 3,974.42 | 3,306.13 | 46,538 |
| 2024-10-15 | 3,983.60 | 4,024.90 | 3,983.60 | 4,001.96 | 3,329.04 | 87,920 |
| 2024-10-14 | 4,015.72 | 4,034.08 | 3,960.65 | 3,979.01 | 3,309.95 | 80,215 |
| 2024-10-11 | 4,001.96 | 4,038.67 | 3,992.78 | 4,034.08 | 3,355.76 | 66,709 |
| 2024-10-10 | 4,011.14 | 4,015.72 | 3,979.01 | 4,001.96 | 3,329.04 | 40,864 |
| 2024-10-08 | 4,006.55 | 4,006.55 | 3,951.47 | 3,979.01 | 3,309.95 | 84,963 |
| 2024-10-07 | 3,983.60 | 4,011.14 | 3,951.47 | 3,974.42 | 3,306.13 | 77,307 |
| 2024-10-04 | 3,956.06 | 3,988.19 | 3,942.29 | 3,946.88 | 3,283.23 | 64,258 |
| 2024-10-02 | 4,011.14 | 4,015.72 | 3,951.47 | 3,956.06 | 3,290.86 | 127,309 |
| 2024-09-30 | 4,015.72 | 4,029.49 | 3,983.60 | 4,011.14 | 3,336.67 | 55,390 |
| 2024-09-27 | 4,011.14 | 4,034.08 | 4,001.96 | 4,015.72 | 3,340.49 | 91,985 |
| 2024-09-26 | 4,034.08 | 4,038.67 | 4,011.14 | 4,011.14 | 3,336.67 | 55,744 |
| 2024-09-25 | 4,034.08 | 4,061.62 | 4,015.72 | 4,024.90 | 3,348.13 | 77,135 |
| 2024-09-24 | 4,052.44 | 4,075.39 | 4,024.90 | 4,029.49 | 3,351.95 | 114,196 |
| 2024-09-23 | 4,089.16 | 4,089.16 | 4,043.26 | 4,061.62 | 3,378.67 | 84,754 |
| 2024-09-20 | 4,047.85 | 4,084.57 | 4,038.67 | 4,084.57 | 3,397.76 | 137,608 |
| 2024-09-19 | 4,001.96 | 4,043.26 | 4,001.96 | 4,038.67 | 3,359.58 | 75,551 |
| 2024-09-13 | 4,020.31 | 4,038.67 | 4,020.31 | 4,038.67 | 3,359.58 | 70,532 |
| 2024-09-12 | 4,038.67 | 4,043.26 | 4,001.96 | 4,020.31 | 3,344.31 | 94,553 |
| 2024-09-11 | 4,024.90 | 4,038.67 | 4,006.55 | 4,034.08 | 3,355.76 | 86,363 |
| 2024-09-10 | 4,052.44 | 4,052.44 | 4,011.14 | 4,034.08 | 3,355.76 | 66,994 |
| 2024-09-09 | 4,015.72 | 4,052.44 | 3,988.19 | 4,047.85 | 3,367.22 | 80,214 |
| 2024-09-06 | 4,015.72 | 4,043.26 | 3,979.01 | 4,043.26 | 3,363.40 | 71,500 |
| 2024-09-05 | 4,006.55 | 4,029.49 | 4,006.55 | 4,015.72 | 3,340.49 | 35,540 |
| 2024-09-04 | 4,029.49 | 4,029.49 | 3,997.37 | 4,006.55 | 3,332.86 | 64,419 |
| 2024-09-03 | 4,043.26 | 4,043.26 | 4,024.90 | 4,034.08 | 3,355.76 | 36,399 |
| 2024-09-02 | 4,038.67 | 4,047.85 | 4,020.31 | 4,043.26 | 3,363.40 | 39,140 |
| 2024-08-30 | 4,006.55 | 4,038.67 | 4,006.55 | 4,038.67 | 3,359.58 | 34,375 |
| 2024-08-29 | 4,034.08 | 4,034.08 | 3,992.78 | 4,029.49 | 3,351.95 | 57,082 |
| 2024-08-28 | 4,038.67 | 4,038.67 | 3,997.37 | 4,020.31 | 3,344.31 | 65,877 |
| 2024-08-27 | 4,020.31 | 4,038.67 | 4,011.14 | 4,034.08 | 3,355.76 | 47,359 |
| 2024-08-26 | 4,034.08 | 4,038.67 | 4,011.14 | 4,020.31 | 3,344.31 | 62,307 |
| 2024-08-23 | 4,001.96 | 4,020.31 | 3,988.19 | 4,006.55 | 3,332.86 | 19,257 |
| 2024-08-22 | 3,997.37 | 4,034.08 | 3,979.01 | 4,001.96 | 3,329.04 | 70,949 |
| 2024-08-21 | 3,983.60 | 3,992.78 | 3,965.24 | 3,988.19 | 3,317.59 | 60,431 |
| 2024-08-20 | 4,052.44 | 4,052.44 | 3,956.06 | 3,974.42 | 3,306.13 | 67,056 |
| 2024-08-19 | 4,029.49 | 4,057.03 | 3,988.19 | 4,029.49 | 3,351.95 | 54,634 |
| 2024-08-16 | 4,070.80 | 4,070.80 | 4,001.96 | 4,029.49 | 3,351.95 | 64,764 |
| 2024-08-14 | 4,038.67 | 4,057.03 | 4,006.55 | 4,034.08 | 3,355.76 | 41,732 |
| 2024-08-13 | 3,992.78 | 4,038.67 | 3,992.78 | 4,038.67 | 3,359.58 | 55,441 |
| 2024-08-12 | 3,946.88 | 4,015.72 | 3,937.71 | 3,992.78 | 3,321.40 | 45,933 |
| 2024-08-09 | 3,928.53 | 4,011.14 | 3,928.53 | 3,946.88 | 3,283.23 | 67,080 |
| 2024-08-08 | 4,038.67 | 4,038.67 | 3,923.94 | 3,928.53 | 3,267.96 | 147,421 |
| 2024-08-07 | 4,029.49 | 4,038.67 | 4,006.55 | 4,029.49 | 3,351.95 | 77,838 |
| 2024-08-06 | 3,928.53 | 4,011.14 | 3,928.53 | 3,992.78 | 3,321.40 | 80,981 |
| 2024-08-05 | 4,029.49 | 4,034.08 | 3,763.31 | 3,882.63 | 3,229.78 | 213,557 |
| 2024-08-02 | 4,079.98 | 4,079.98 | 4,001.96 | 4,024.90 | 3,348.13 | 107,311 |
| 2024-08-01 | 4,052.44 | 4,112.10 | 4,047.85 | 4,079.98 | 3,393.94 | 84,491 |
| 2024-07-31 | 4,061.62 | 4,089.16 | 4,061.62 | 4,089.16 | 3,401.58 | 114,548 |
| 2024-07-30 | 3,956.06 | 4,061.62 | 3,956.06 | 4,061.62 | 3,378.67 | 182,589 |
| 2024-07-29 | 4,199.30 | 4,199.30 | 4,084.57 | 4,098.33 | 3,265.67 | 400,076 |
| 2024-07-26 | 4,199.30 | 4,203.89 | 4,167.18 | 4,190.12 | 3,338.80 | 166,705 |
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.