K-TOP Reits Co.,Ltd. (KRX:145270)
South Korea · Delayed Price · Currency is KRW 751.00
+15.00 (2.04%)
Jun 29, 2026, 3:30 PM KST
K-TOP Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 732.00 | 760.00 | 726.00 | 751.00 | 751.00 | 2.04% | 56,847 |
| Jun 26, 2026 | 740.00 | 745.00 | 726.00 | 736.00 | 736.00 | -1.34% | 59,507 |
| Jun 25, 2026 | 755.00 | 757.00 | 741.00 | 746.00 | 746.00 | -1.19% | 31,412 |
| Jun 24, 2026 | 740.00 | 760.00 | 740.00 | 755.00 | 755.00 | 1.21% | 47,278 |
| Jun 23, 2026 | 755.00 | 764.00 | 740.00 | 746.00 | 746.00 | -1.19% | 72,682 |
| Jun 22, 2026 | 755.00 | 785.00 | 726.00 | 755.00 | 755.00 | -0.53% | 106,928 |
| Jun 19, 2026 | 770.00 | 774.00 | 750.00 | 759.00 | 759.00 | -1.43% | 55,477 |
| Jun 18, 2026 | 777.00 | 778.00 | 769.00 | 770.00 | 770.00 | -0.90% | 8,499 |
| Jun 17, 2026 | 771.00 | 781.00 | 771.00 | 777.00 | 777.00 | -0.26% | 24,403 |
| Jun 16, 2026 | 770.00 | 782.00 | 765.00 | 779.00 | 779.00 | 1.17% | 48,613 |
| Jun 15, 2026 | 755.00 | 787.00 | 755.00 | 770.00 | 770.00 | 1.45% | 68,496 |
| Jun 12, 2026 | 750.00 | 759.00 | 730.00 | 759.00 | 759.00 | 1.20% | 70,959 |
| Jun 11, 2026 | 766.00 | 766.00 | 742.00 | 750.00 | 750.00 | -1.57% | 97,153 |
| Jun 10, 2026 | 752.00 | 798.00 | 751.00 | 762.00 | 762.00 | 0.79% | 22,808 |
| Jun 9, 2026 | 740.00 | 798.00 | 737.00 | 756.00 | 756.00 | - | 120,356 |
| Jun 8, 2026 | 741.00 | 756.00 | 732.00 | 756.00 | 756.00 | 0.67% | 18,421 |
| Jun 5, 2026 | 798.00 | 798.00 | 726.00 | 751.00 | 751.00 | -4.33% | 171,584 |
| Jun 4, 2026 | 745.00 | 819.00 | 745.00 | 785.00 | 785.00 | 4.81% | 63,631 |
| Jun 2, 2026 | 747.00 | 749.00 | 738.00 | 749.00 | 749.00 | - | 89,132 |
| Jun 1, 2026 | 769.00 | 769.00 | 747.00 | 749.00 | 749.00 | -2.73% | 302,323 |
| May 29, 2026 | 780.00 | 780.00 | 765.00 | 770.00 | 770.00 | -1.28% | 137,635 |
| May 28, 2026 | 805.00 | 809.00 | 774.00 | 780.00 | 780.00 | -3.47% | 246,480 |
| May 27, 2026 | 817.00 | 817.00 | 806.00 | 808.00 | 808.00 | -1.10% | 75,357 |
| May 26, 2026 | 830.00 | 830.00 | 814.00 | 817.00 | 817.00 | -0.85% | 26,794 |
| May 22, 2026 | 812.00 | 825.00 | 810.00 | 824.00 | 824.00 | 1.10% | 108,234 |
| May 21, 2026 | 812.00 | 817.00 | 811.00 | 815.00 | 815.00 | -0.24% | 60,134 |
| May 20, 2026 | 826.00 | 827.00 | 813.00 | 817.00 | 817.00 | -1.21% | 150,515 |
| May 19, 2026 | 830.00 | 836.00 | 825.00 | 827.00 | 827.00 | -0.36% | 78,020 |
| May 18, 2026 | 845.00 | 845.00 | 826.00 | 830.00 | 830.00 | -1.78% | 111,271 |
| May 15, 2026 | 838.00 | 850.00 | 835.00 | 845.00 | 845.00 | 0.96% | 53,351 |
| May 14, 2026 | 845.00 | 845.00 | 832.00 | 837.00 | 837.00 | - | 60,878 |
| May 13, 2026 | 840.00 | 849.00 | 837.00 | 837.00 | 837.00 | -0.36% | 61,933 |
| May 12, 2026 | 889.00 | 889.00 | 835.00 | 840.00 | 840.00 | -4.33% | 455,245 |
| May 11, 2026 | 889.00 | 889.00 | 875.00 | 878.00 | 878.00 | -1.24% | 135,031 |
| May 8, 2026 | 894.00 | 894.00 | 886.00 | 889.00 | 889.00 | 0.11% | 23,949 |
| May 7, 2026 | 887.00 | 890.00 | 885.00 | 888.00 | 888.00 | -0.11% | 146,409 |
| May 6, 2026 | 900.00 | 901.00 | 886.00 | 889.00 | 889.00 | -0.89% | 176,268 |
| May 4, 2026 | 905.00 | 905.00 | 896.00 | 897.00 | 897.00 | -0.11% | 83,752 |
| Apr 30, 2026 | 901.00 | 902.00 | 897.00 | 898.00 | 898.00 | -0.44% | 24,595 |
| Apr 29, 2026 | 908.00 | 908.00 | 898.00 | 902.00 | 902.00 | - | 89,760 |
| Apr 28, 2026 | 901.00 | 903.00 | 899.00 | 902.00 | 902.00 | - | 34,619 |
| Apr 27, 2026 | 914.00 | 914.00 | 899.00 | 902.00 | 902.00 | -0.11% | 39,784 |
| Apr 24, 2026 | 909.00 | 909.00 | 898.00 | 903.00 | 903.00 | -0.11% | 41,579 |
| Apr 23, 2026 | 905.00 | 910.00 | 900.00 | 904.00 | 904.00 | - | 14,706 |
| Apr 22, 2026 | 910.00 | 910.00 | 900.00 | 904.00 | 904.00 | -0.22% | 19,198 |
| Apr 21, 2026 | 913.00 | 913.00 | 904.00 | 906.00 | 906.00 | -0.11% | 27,430 |
| Apr 20, 2026 | 904.00 | 908.00 | 904.00 | 907.00 | 907.00 | 0.33% | 33,619 |
| Apr 17, 2026 | 904.00 | 907.00 | 900.00 | 904.00 | 904.00 | 0.22% | 33,327 |
| Apr 16, 2026 | 903.00 | 904.00 | 896.00 | 902.00 | 902.00 | -0.11% | 51,768 |
| Apr 15, 2026 | 905.00 | 905.00 | 896.00 | 903.00 | 903.00 | - | 112,914 |