K-TOP Reits Co.,Ltd. (KRX:145270)
South Korea · Delayed Price · Currency is KRW 959.00
0.00 (0.00%)
At close: Nov 26, 2025
K-TOP Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 959.00 | 960.00 | 952.00 | 959.00 | 959.00 | - | 68,912 |
| Nov 25, 2025 | 960.00 | 960.00 | 949.00 | 959.00 | 959.00 | -0.10% | 83,073 |
| Nov 24, 2025 | 960.00 | 960.00 | 954.00 | 960.00 | 960.00 | 0.10% | 45,818 |
| Nov 21, 2025 | 957.00 | 960.00 | 955.00 | 959.00 | 959.00 | 0.21% | 59,720 |
| Nov 20, 2025 | 959.00 | 960.00 | 953.00 | 957.00 | 957.00 | 0.53% | 47,468 |
| Nov 19, 2025 | 950.00 | 959.00 | 950.00 | 952.00 | 952.00 | -0.63% | 39,544 |
| Nov 18, 2025 | 958.00 | 959.00 | 952.00 | 958.00 | 958.00 | -0.10% | 41,448 |
| Nov 17, 2025 | 952.00 | 960.00 | 950.00 | 959.00 | 959.00 | 0.31% | 40,943 |
| Nov 14, 2025 | 958.00 | 958.00 | 949.00 | 956.00 | 956.00 | -0.21% | 71,409 |
| Nov 13, 2025 | 958.00 | 960.00 | 953.00 | 958.00 | 958.00 | - | 35,720 |
| Nov 12, 2025 | 960.00 | 960.00 | 954.00 | 958.00 | 958.00 | 0.42% | 17,378 |
| Nov 11, 2025 | 956.00 | 958.00 | 947.00 | 954.00 | 954.00 | 0.10% | 29,874 |
| Nov 10, 2025 | 958.00 | 958.00 | 950.00 | 953.00 | 953.00 | - | 26,477 |
| Nov 7, 2025 | 945.00 | 956.00 | 945.00 | 953.00 | 953.00 | 0.32% | 47,706 |
| Nov 6, 2025 | 951.00 | 954.00 | 947.00 | 950.00 | 950.00 | 0.53% | 59,810 |
| Nov 5, 2025 | 947.00 | 955.00 | 941.00 | 945.00 | 945.00 | -0.11% | 110,842 |
| Nov 4, 2025 | 955.00 | 957.00 | 945.00 | 946.00 | 946.00 | -0.42% | 79,515 |
| Nov 3, 2025 | 950.00 | 958.00 | 944.00 | 950.00 | 950.00 | - | 144,972 |
| 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% | 54,386 |
| Oct 29, 2025 | 960.00 | 960.00 | 950.00 | 953.00 | 953.00 | -0.10% | 135,109 |
| Oct 28, 2025 | 959.00 | 960.00 | 951.00 | 954.00 | 954.00 | -0.52% | 47,192 |
| 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% | 95,819 |
| Oct 23, 2025 | 958.00 | 962.00 | 950.00 | 957.00 | 957.00 | 0.10% | 47,098 |
| Oct 22, 2025 | 957.00 | 961.00 | 950.00 | 956.00 | 956.00 | -0.10% | 55,175 |
| Oct 21, 2025 | 958.00 | 958.00 | 945.00 | 957.00 | 957.00 | 0.74% | 41,691 |
| 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% | 131,977 |
| Oct 14, 2025 | 958.00 | 960.00 | 945.00 | 946.00 | 946.00 | -0.94% | 148,380 |
| 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% | 87,348 |
| 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% | 41,612 |
| Sep 30, 2025 | 958.00 | 960.00 | 955.00 | 955.00 | 955.00 | -0.31% | 34,757 |
| 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% | 38,429 |
| 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% | 56,101 |
| Sep 23, 2025 | 961.00 | 961.00 | 947.00 | 954.00 | 954.00 | -0.31% | 86,643 |
| Sep 22, 2025 | 964.00 | 964.00 | 955.00 | 957.00 | 957.00 | -0.31% | 34,262 |
| 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% | 29,373 |
| 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 | - | 63,418 |
| Sep 11, 2025 | 962.00 | 963.00 | 959.00 | 960.00 | 960.00 | -0.21% | 23,969 |