Canada markets close in 1 hour 35 minutes

KB STAR REIT Co., Ltd. (432320.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
4,455.00+5.00 (+0.11%)
At close: 03:30PM KST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20240.000.000.004,455.004,455.00-
Jun 26, 20244,405.004,450.004,400.004,450.004,450.0059,941
Jun 25, 20244,405.004,430.004,380.004,405.004,405.0045,181
Jun 24, 20244,400.004,430.004,370.004,395.004,395.0036,344
Jun 21, 20244,335.004,400.004,320.004,385.004,385.0031,765
Jun 20, 20244,340.004,385.004,300.004,335.004,335.0079,364
Jun 19, 20244,400.004,400.004,320.004,340.004,340.00111,035
Jun 18, 20244,380.004,400.004,360.004,400.004,400.0070,184
Jun 17, 20244,430.004,450.004,320.004,385.004,385.00195,914
Jun 14, 20244,455.004,455.004,380.004,430.004,430.00111,457
Jun 13, 20244,440.004,455.004,420.004,455.004,455.0063,574
Jun 12, 20244,405.004,445.004,405.004,420.004,420.0039,460
Jun 11, 20244,445.004,445.004,400.004,440.004,440.0048,935
Jun 10, 20244,480.004,480.004,400.004,415.004,415.00106,788
Jun 07, 20244,420.004,495.004,420.004,480.004,480.00135,190
Jun 05, 20244,400.004,435.004,400.004,420.004,420.0040,255
Jun 04, 20244,420.004,420.004,385.004,395.004,395.0022,707
Jun 03, 20244,360.004,395.004,350.004,395.004,395.0057,592
May 31, 20244,355.004,395.004,315.004,365.004,365.0074,940
May 30, 20244,395.004,410.004,315.004,355.004,355.0079,588
May 29, 20244,490.004,490.004,370.004,395.004,395.00154,695
May 28, 20244,510.004,530.004,450.004,495.004,495.0078,258
May 27, 20244,500.004,510.004,460.004,510.004,510.0066,857
May 24, 20244,460.004,485.004,405.004,485.004,485.0047,091
May 23, 20244,450.004,495.004,425.004,460.004,460.0056,396
May 22, 20244,515.004,530.004,460.004,465.004,465.0049,577
May 21, 20244,565.004,565.004,465.004,515.004,515.00116,653
May 20, 20244,550.004,565.004,520.004,565.004,565.0085,084
May 17, 20244,475.004,545.004,460.004,535.004,535.0082,781
May 16, 20244,500.004,500.004,465.004,475.004,475.0058,678
May 14, 20244,450.004,520.004,420.004,500.004,500.00156,198
May 13, 20244,415.004,440.004,405.004,430.004,430.0054,513
May 10, 20244,330.004,435.004,330.004,415.004,415.00158,306
May 09, 20244,395.004,435.004,375.004,375.004,375.0056,869
May 08, 20244,375.004,415.004,350.004,390.004,390.0063,503
May 07, 20244,370.004,395.004,310.004,375.004,375.0074,882
May 03, 20244,310.004,350.004,305.004,345.004,345.0076,912
May 02, 20244,260.004,310.004,240.004,310.004,310.0085,056
Apr 30, 20244,245.004,265.004,230.004,250.004,250.0022,026
Apr 29, 20244,280.004,325.004,220.004,240.004,240.0090,486
Apr 26, 20244,340.004,360.004,310.004,330.004,330.0037,301
Apr 25, 20244,335.004,380.004,300.004,340.004,340.0050,403
Apr 24, 20244,340.004,375.004,315.004,335.004,335.0060,675
Apr 23, 20244,255.004,340.004,240.004,335.004,335.00102,298
Apr 22, 20244,230.004,270.004,220.004,240.004,240.0050,372
Apr 19, 20244,240.004,240.004,200.004,230.004,230.0022,901
Apr 18, 20244,160.004,250.004,120.004,205.004,205.0079,334
Apr 17, 20244,110.004,295.004,110.004,160.004,160.0047,377
Apr 16, 20244,250.004,250.004,170.004,170.004,170.0038,535
Apr 15, 20244,265.004,265.004,150.004,255.004,255.0069,291
Apr 12, 20244,200.004,265.004,200.004,265.004,265.0042,932
Apr 11, 20244,160.004,260.004,160.004,240.004,240.0069,235
Apr 09, 20244,295.004,295.004,180.004,235.004,235.0067,715
Apr 08, 20244,240.004,310.004,240.004,300.004,300.0079,409
Apr 05, 20244,280.004,280.004,240.004,260.004,260.0049,317
Apr 04, 20244,300.004,300.004,275.004,290.004,290.0055,351
Apr 03, 20244,290.004,300.004,250.004,300.004,300.0078,844
Apr 02, 20244,300.004,300.004,250.004,290.004,290.0045,825
Apr 01, 20244,290.004,290.004,255.004,285.004,285.0057,210
Mar 29, 20244,260.004,280.004,210.004,270.004,270.0051,613
Mar 28, 20244,205.004,265.004,195.004,255.004,255.00105,945
Mar 27, 20244,240.004,240.004,150.004,205.004,205.0053,431
Mar 26, 20244,220.004,230.004,170.004,220.004,220.0064,343
Mar 25, 20244,225.004,225.004,185.004,220.004,220.0044,940
Mar 22, 20244,150.004,200.004,125.004,200.004,200.0086,637
Mar 21, 20244,100.004,140.004,100.004,140.004,140.0079,710
Mar 20, 20244,090.004,105.004,070.004,100.004,100.0052,370
Mar 19, 20244,090.004,115.004,030.004,100.004,100.0071,116
Mar 18, 20244,100.004,115.004,085.004,090.004,090.0067,205
Mar 15, 20244,120.004,120.004,095.004,110.004,110.0086,472
Mar 14, 20244,130.004,130.004,085.004,120.004,120.0097,448
Mar 13, 20244,130.004,130.004,105.004,130.004,130.0090,644
Mar 12, 20244,125.004,130.004,085.004,130.004,130.0099,618
Mar 11, 20244,110.004,115.004,080.004,115.004,115.00145,156
Mar 08, 20244,065.004,115.004,045.004,115.004,115.0079,097
Mar 07, 20244,060.004,135.004,050.004,070.004,070.00171,661
Mar 06, 20244,075.004,115.004,020.004,055.004,055.00245,861
Mar 05, 20244,000.004,075.003,995.004,075.004,075.00114,954
Mar 04, 20244,015.004,015.003,990.004,015.004,015.0089,028
Feb 29, 20244,015.004,020.003,995.004,015.004,015.0032,460
Feb 28, 20243,995.004,020.003,975.004,015.004,015.0042,775
Feb 27, 20244,000.004,020.003,960.003,975.003,975.0054,782
Feb 26, 20243,995.004,020.003,930.004,020.004,020.00146,549
Feb 23, 20243,910.003,980.003,900.003,965.003,965.00121,987
Feb 22, 20243,925.003,925.003,890.003,910.003,910.0029,429
Feb 21, 20243,925.003,925.003,900.003,905.003,905.0059,486
Feb 20, 20243,930.003,935.003,910.003,925.003,925.0025,717
Feb 19, 20243,920.003,940.003,900.003,925.003,925.0058,812
Feb 16, 20243,900.003,935.003,900.003,930.003,930.0022,030
Feb 15, 20243,945.003,945.003,875.003,885.003,885.0065,192
Feb 14, 20243,945.003,945.003,900.003,940.003,940.0059,810
Feb 13, 20243,990.003,990.003,910.003,945.003,945.00122,788
Feb 08, 20243,980.003,990.003,960.003,990.003,990.0058,910
Feb 07, 20243,915.003,970.003,885.003,970.003,970.0075,175
Feb 06, 20243,895.003,915.003,875.003,915.003,915.0051,212
Feb 05, 20243,895.003,895.003,875.003,895.003,895.0069,700
Feb 02, 20243,900.003,905.003,885.003,900.003,900.0078,090
Feb 01, 20243,900.003,900.003,860.003,900.003,900.0072,277
Jan 31, 20243,900.003,900.003,860.003,875.003,875.0049,488
Jan 30, 20243,920.003,945.003,860.003,880.003,880.00258,661
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...