K-TOP Reits Co.,Ltd. (KRX:145270)
South Korea · Delayed Price · Currency is KRW 946.00
-4.00 (-0.42%)
At close: Nov 4, 2025
K-TOP Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 955.00 | 957.00 | 945.00 | 946.00 | 946.00 | -0.42% | 81,844 |
| Nov 3, 2025 | 950.00 | 958.00 | 944.00 | 950.00 | 950.00 | - | 145,380 |
| Oct 31, 2025 | 955.00 | 961.00 | 950.00 | 950.00 | 950.00 | -0.52% | 70,706 |
| Oct 30, 2025 | 953.00 | 957.00 | 950.00 | 955.00 | 955.00 | 0.21% | 61,690 |
| Oct 29, 2025 | 960.00 | 960.00 | 950.00 | 953.00 | 953.00 | -0.10% | 145,365 |
| Oct 28, 2025 | 959.00 | 960.00 | 951.00 | 954.00 | 954.00 | -0.52% | 47,392 |
| Oct 27, 2025 | 961.00 | 962.00 | 955.00 | 959.00 | 959.00 | -0.21% | 39,761 |
| Oct 24, 2025 | 958.00 | 963.00 | 950.00 | 961.00 | 961.00 | 0.42% | 112,624 |
| Oct 23, 2025 | 958.00 | 962.00 | 950.00 | 957.00 | 957.00 | 0.10% | 47,669 |
| Oct 22, 2025 | 957.00 | 961.00 | 950.00 | 956.00 | 956.00 | -0.10% | 55,809 |
| Oct 21, 2025 | 958.00 | 958.00 | 945.00 | 957.00 | 957.00 | 0.74% | 42,699 |
| Oct 20, 2025 | 948.00 | 958.00 | 941.00 | 950.00 | 950.00 | 0.21% | 75,269 |
| Oct 17, 2025 | 950.00 | 959.00 | 946.00 | 948.00 | 948.00 | -0.21% | 48,888 |
| Oct 16, 2025 | 950.00 | 957.00 | 946.00 | 950.00 | 950.00 | - | 63,280 |
| Oct 15, 2025 | 955.00 | 960.00 | 941.00 | 950.00 | 950.00 | 0.42% | 135,571 |
| Oct 14, 2025 | 958.00 | 960.00 | 945.00 | 946.00 | 946.00 | -0.94% | 148,894 |
| Oct 13, 2025 | 955.00 | 960.00 | 950.00 | 955.00 | 955.00 | - | 69,092 |
| Oct 10, 2025 | 960.00 | 962.00 | 949.00 | 955.00 | 955.00 | -0.52% | 95,743 |
| Oct 2, 2025 | 955.00 | 963.00 | 955.00 | 960.00 | 960.00 | 0.21% | 48,053 |
| Oct 1, 2025 | 958.00 | 965.00 | 952.00 | 958.00 | 958.00 | 0.31% | 45,429 |
| Sep 30, 2025 | 958.00 | 960.00 | 955.00 | 955.00 | 955.00 | -0.31% | 37,161 |
| Sep 29, 2025 | 952.00 | 959.00 | 948.00 | 958.00 | 958.00 | 0.63% | 34,578 |
| Sep 26, 2025 | 958.00 | 960.00 | 948.00 | 952.00 | 952.00 | 0.21% | 38,556 |
| Sep 25, 2025 | 952.00 | 956.00 | 949.00 | 950.00 | 950.00 | - | 90,002 |
| Sep 24, 2025 | 954.00 | 959.00 | 950.00 | 950.00 | 950.00 | -0.42% | 60,118 |
| Sep 23, 2025 | 961.00 | 961.00 | 947.00 | 954.00 | 954.00 | -0.31% | 86,730 |
| Sep 22, 2025 | 964.00 | 964.00 | 955.00 | 957.00 | 957.00 | -0.31% | 34,282 |
| Sep 19, 2025 | 959.00 | 964.00 | 953.00 | 960.00 | 960.00 | - | 47,059 |
| Sep 18, 2025 | 960.00 | 963.00 | 952.00 | 960.00 | 960.00 | - | 37,830 |
| Sep 17, 2025 | 962.00 | 963.00 | 952.00 | 960.00 | 960.00 | -0.21% | 43,726 |
| Sep 16, 2025 | 964.00 | 964.00 | 956.00 | 962.00 | 962.00 | 0.10% | 30,493 |
| Sep 15, 2025 | 962.00 | 965.00 | 953.00 | 961.00 | 961.00 | 0.10% | 47,025 |
| Sep 12, 2025 | 962.00 | 963.00 | 956.00 | 960.00 | 960.00 | - | 63,478 |
| Sep 11, 2025 | 962.00 | 963.00 | 959.00 | 960.00 | 960.00 | -0.21% | 23,969 |
| Sep 10, 2025 | 965.00 | 965.00 | 953.00 | 962.00 | 962.00 | - | 80,289 |
| Sep 9, 2025 | 964.00 | 964.00 | 956.00 | 962.00 | 962.00 | 0.10% | 37,919 |
| Sep 8, 2025 | 955.00 | 965.00 | 950.00 | 961.00 | 961.00 | 0.63% | 49,041 |
| Sep 5, 2025 | 953.00 | 960.00 | 950.00 | 955.00 | 955.00 | - | 80,604 |
| Sep 4, 2025 | 953.00 | 960.00 | 950.00 | 955.00 | 955.00 | 0.10% | 32,546 |
| Sep 3, 2025 | 965.00 | 965.00 | 945.00 | 954.00 | 954.00 | -0.93% | 163,160 |
| Sep 2, 2025 | 957.00 | 965.00 | 952.00 | 963.00 | 963.00 | 0.42% | 71,337 |
| Sep 1, 2025 | 956.00 | 966.00 | 954.00 | 959.00 | 959.00 | -0.31% | 57,439 |
| Aug 29, 2025 | 957.00 | 963.00 | 955.00 | 962.00 | 962.00 | 0.52% | 46,621 |
| Aug 28, 2025 | 964.00 | 964.00 | 954.00 | 957.00 | 957.00 | -0.73% | 87,121 |
| Aug 27, 2025 | 967.00 | 968.00 | 958.00 | 964.00 | 964.00 | -0.10% | 45,180 |
| Aug 26, 2025 | 967.00 | 968.00 | 960.00 | 965.00 | 965.00 | -0.31% | 47,728 |
| Aug 25, 2025 | 965.00 | 968.00 | 961.00 | 968.00 | 968.00 | 0.52% | 25,144 |
| Aug 22, 2025 | 968.00 | 968.00 | 956.00 | 963.00 | 963.00 | 0.31% | 34,572 |
| Aug 21, 2025 | 963.00 | 968.00 | 958.00 | 960.00 | 960.00 | 0.21% | 54,375 |
| Aug 20, 2025 | 967.00 | 967.00 | 957.00 | 958.00 | 958.00 | -0.93% | 39,491 |