K-TOP Reits Co.,Ltd. (KRX:145270)
South Korea · Delayed Price · Currency is KRW 962.00
+1.00 (0.10%)
Last updated: Sep 9, 2025, 1:50 PM KST
K-TOP Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 964.00 | 964.00 | 956.00 | 962.00 | 962.00 | 0.10% | 24,627 |
| 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 |
| Aug 19, 2025 | 963.00 | 968.00 | 957.00 | 967.00 | 967.00 | 0.83% | 78,867 |
| Aug 18, 2025 | 969.00 | 969.00 | 959.00 | 959.00 | 959.00 | -0.83% | 60,258 |
| Aug 14, 2025 | 955.00 | 970.00 | 955.00 | 967.00 | 967.00 | 0.94% | 111,840 |
| Aug 13, 2025 | 953.00 | 964.00 | 953.00 | 958.00 | 958.00 | -0.10% | 130,643 |
| Aug 12, 2025 | 960.00 | 964.00 | 950.00 | 959.00 | 959.00 | 0.10% | 106,310 |
| Aug 11, 2025 | 960.00 | 962.00 | 950.00 | 958.00 | 958.00 | 0.10% | 122,117 |
| Aug 8, 2025 | 966.00 | 968.00 | 953.00 | 957.00 | 957.00 | -0.93% | 69,246 |
| Aug 7, 2025 | 970.00 | 970.00 | 950.00 | 966.00 | 966.00 | -0.10% | 128,430 |
| Aug 6, 2025 | 957.00 | 975.00 | 956.00 | 967.00 | 967.00 | 0.31% | 150,167 |
| Aug 5, 2025 | 960.00 | 964.00 | 951.00 | 964.00 | 964.00 | 0.84% | 101,503 |
| Aug 4, 2025 | 959.00 | 969.00 | 950.00 | 956.00 | 956.00 | -0.31% | 103,678 |
| Aug 1, 2025 | 962.00 | 962.00 | 935.00 | 959.00 | 959.00 | 0.21% | 161,236 |
| Jul 31, 2025 | 964.00 | 964.00 | 955.00 | 957.00 | 957.00 | -0.62% | 40,072 |
| Jul 30, 2025 | 957.00 | 964.00 | 950.00 | 963.00 | 963.00 | 0.63% | 85,607 |
| Jul 29, 2025 | 959.00 | 961.00 | 949.00 | 957.00 | 957.00 | 0.31% | 52,527 |
| Jul 28, 2025 | 962.00 | 962.00 | 953.00 | 954.00 | 954.00 | -0.83% | 42,421 |
| Jul 25, 2025 | 961.00 | 963.00 | 955.00 | 962.00 | 962.00 | 0.42% | 69,212 |
| Jul 24, 2025 | 958.00 | 962.00 | 957.00 | 958.00 | 958.00 | -0.31% | 12,781 |
| Jul 23, 2025 | 955.00 | 964.00 | 955.00 | 961.00 | 961.00 | -0.21% | 31,217 |
| Jul 22, 2025 | 964.00 | 964.00 | 954.00 | 963.00 | 963.00 | - | 148,094 |
| Jul 21, 2025 | 964.00 | 964.00 | 955.00 | 963.00 | 963.00 | - | 56,262 |
| Jul 18, 2025 | 963.00 | 965.00 | 955.00 | 963.00 | 963.00 | 0.10% | 110,548 |
| Jul 17, 2025 | 960.00 | 964.00 | 956.00 | 962.00 | 962.00 | - | 49,378 |
| Jul 16, 2025 | 955.00 | 963.00 | 954.00 | 962.00 | 962.00 | 0.21% | 56,780 |
| Jul 15, 2025 | 964.00 | 964.00 | 954.00 | 960.00 | 960.00 | -0.31% | 57,804 |
| Jul 14, 2025 | 963.00 | 965.00 | 952.00 | 963.00 | 963.00 | 0.21% | 156,189 |
| Jul 11, 2025 | 961.00 | 963.00 | 954.00 | 961.00 | 961.00 | 0.21% | 75,066 |
| Jul 10, 2025 | 960.00 | 962.00 | 957.00 | 959.00 | 959.00 | -0.10% | 61,574 |
| Jul 9, 2025 | 951.00 | 962.00 | 951.00 | 960.00 | 960.00 | 0.42% | 120,588 |
| Jul 8, 2025 | 959.00 | 962.00 | 955.00 | 956.00 | 956.00 | -0.31% | 51,572 |
| Jul 7, 2025 | 955.00 | 962.00 | 950.00 | 959.00 | 959.00 | -0.10% | 67,149 |
| Jul 4, 2025 | 959.00 | 960.00 | 950.00 | 960.00 | 960.00 | 0.10% | 78,657 |
| Jul 3, 2025 | 960.00 | 961.00 | 948.00 | 959.00 | 959.00 | 0.10% | 145,729 |
| Jul 2, 2025 | 954.00 | 960.00 | 946.00 | 958.00 | 958.00 | 0.31% | 166,479 |
| Jul 1, 2025 | 958.00 | 958.00 | 950.00 | 955.00 | 955.00 | 0.10% | 218,814 |