K-TOP Reits Co.,Ltd. (KRX:145270)
South Korea · Delayed Price · Currency is KRW 793.00
+33.00 (4.34%)
Jul 21, 2026, 3:30 PM KST
K-TOP Reits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,016 |
| 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% | 36,893 |
| 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% | 16,825 |
| 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% | 20,408 |
| 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 |