K-TOP Reits Co.,Ltd. (KRX:145270)
South Korea · Delayed Price · Currency is KRW 789.00
+5.00 (0.64%)
At close: Sep 4, 2026
K-TOP Reits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 790.00 | 790.00 | 776.00 | 789.00 | 789.00 | 0.64% | 7,369 |
| Sep 3, 2026 | 800.00 | 800.00 | 780.00 | 784.00 | 784.00 | -1.88% | 15,249 |
| Sep 2, 2026 | 795.00 | 800.00 | 781.00 | 799.00 | 799.00 | 0.50% | 16,357 |
| Sep 1, 2026 | 785.00 | 800.00 | 770.00 | 795.00 | 795.00 | 2.19% | 64,622 |
| Aug 31, 2026 | 781.00 | 805.00 | 771.00 | 778.00 | 778.00 | -0.89% | 33,824 |
| Aug 28, 2026 | 785.00 | 795.00 | 780.00 | 785.00 | 785.00 | -0.25% | 3,205 |
| Aug 27, 2026 | 780.00 | 795.00 | 780.00 | 787.00 | 787.00 | - | 3,014 |
| Aug 26, 2026 | 800.00 | 800.00 | 780.00 | 787.00 | 787.00 | 0.13% | 12,118 |
| Aug 25, 2026 | 788.00 | 789.00 | 780.00 | 786.00 | 786.00 | 0.13% | 2,826 |
| Aug 24, 2026 | 792.00 | 792.00 | 785.00 | 785.00 | 785.00 | -0.25% | 2,314 |
| Aug 21, 2026 | 793.00 | 801.00 | 775.00 | 787.00 | 787.00 | -0.76% | 83,897 |
| Aug 20, 2026 | 799.00 | 799.00 | 791.00 | 793.00 | 793.00 | -0.25% | 9,783 |
| Aug 19, 2026 | 810.00 | 810.00 | 789.00 | 795.00 | 795.00 | -0.63% | 19,118 |
| Aug 18, 2026 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | -0.12% | 4,018 |
| Aug 14, 2026 | 809.00 | 809.00 | 795.00 | 801.00 | 801.00 | 0.13% | 9,355 |
| Aug 13, 2026 | 798.00 | 809.00 | 780.00 | 800.00 | 800.00 | 0.38% | 27,528 |
| Aug 12, 2026 | 803.00 | 806.00 | 797.00 | 797.00 | 797.00 | -1.12% | 10,472 |
| Aug 11, 2026 | 802.00 | 813.00 | 802.00 | 806.00 | 806.00 | -0.25% | 11,834 |
| Aug 10, 2026 | 818.00 | 818.00 | 804.00 | 808.00 | 808.00 | -0.86% | 25,656 |
| Aug 7, 2026 | 818.00 | 818.00 | 811.00 | 815.00 | 815.00 | 0.12% | 8,259 |
| Aug 6, 2026 | 811.00 | 846.00 | 811.00 | 814.00 | 814.00 | -0.61% | 26,668 |
| Aug 5, 2026 | 825.00 | 825.00 | 812.00 | 819.00 | 819.00 | -0.36% | 7,296 |
| Aug 4, 2026 | 810.00 | 823.00 | 806.00 | 822.00 | 822.00 | 1.61% | 9,473 |
| Aug 3, 2026 | 820.00 | 820.00 | 797.00 | 809.00 | 809.00 | -0.86% | 36,104 |
| Jul 31, 2026 | 778.00 | 820.00 | 778.00 | 816.00 | 816.00 | 1.37% | 40,801 |
| Jul 30, 2026 | 792.00 | 820.00 | 767.00 | 805.00 | 805.00 | 2.68% | 59,326 |
| Jul 29, 2026 | 800.00 | 810.00 | 770.00 | 784.00 | 784.00 | -0.76% | 98,137 |
| Jul 28, 2026 | 815.00 | 823.00 | 785.00 | 790.00 | 790.00 | -2.83% | 54,072 |
| Jul 27, 2026 | 815.00 | 815.00 | 803.00 | 813.00 | 813.00 | 0.74% | 8,077 |
| Jul 24, 2026 | 808.00 | 822.00 | 805.00 | 807.00 | 807.00 | - | 23,027 |
| Jul 23, 2026 | 800.00 | 828.00 | 792.00 | 807.00 | 807.00 | 1.00% | 24,949 |
| Jul 22, 2026 | 810.00 | 810.00 | 777.00 | 799.00 | 799.00 | 0.76% | 34,782 |
| Jul 21, 2026 | 770.00 | 809.00 | 761.00 | 793.00 | 793.00 | 4.34% | 49,786 |
| Jul 20, 2026 | 757.00 | 775.00 | 751.00 | 760.00 | 760.00 | 0.40% | 11,036 |
| Jul 16, 2026 | 760.00 | 760.00 | 752.00 | 757.00 | 757.00 | 0.26% | 6,990 |
| Jul 15, 2026 | 754.00 | 758.00 | 751.00 | 755.00 | 755.00 | 0.13% | 7,659 |
| Jul 14, 2026 | 738.00 | 754.00 | 736.00 | 754.00 | 754.00 | 2.17% | 12,725 |
| Jul 13, 2026 | 740.00 | 762.00 | 726.00 | 738.00 | 738.00 | 0.68% | 181,617 |
| Jul 10, 2026 | 762.00 | 769.00 | 733.00 | 733.00 | 733.00 | -2.91% | 36,894 |
| Jul 9, 2026 | 755.00 | 770.00 | 748.00 | 755.00 | 755.00 | -0.40% | 28,364 |
| Jul 8, 2026 | 770.00 | 770.00 | 757.00 | 758.00 | 758.00 | -1.43% | 7,524 |
| Jul 7, 2026 | 775.00 | 775.00 | 752.00 | 769.00 | 769.00 | 0.52% | 16,836 |
| Jul 6, 2026 | 765.00 | 775.00 | 750.00 | 765.00 | 765.00 | 0.66% | 24,979 |
| Jul 3, 2026 | 775.00 | 775.00 | 749.00 | 760.00 | 760.00 | -0.78% | 221,781 |
| Jul 2, 2026 | 770.00 | 770.00 | 760.00 | 766.00 | 766.00 | -0.26% | 10,194 |
| Jul 1, 2026 | 760.00 | 771.00 | 755.00 | 768.00 | 768.00 | 1.19% | 36,904 |
| Jun 30, 2026 | 751.00 | 765.00 | 743.00 | 759.00 | 759.00 | 1.07% | 20,413 |
| 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 |