K-TOP Reits Co.,Ltd. (KRX:145270)
South Korea · Delayed Price · Currency is KRW 960.00
+2.00 (0.21%)
At close: Oct 2, 2025
K-TOP Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 955.00 | 963.00 | 955.00 | 960.00 | 960.00 | 0.21% | 47,695 |
| 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 |
| 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 |