K-TOP Reits Co.,Ltd. (KRX:145270)
South Korea · Delayed Price · Currency is KRW 888.00
-1.00 (-0.11%)
May 7, 2026, 3:30 PM KST
K-TOP Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 89,738 |
| 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% | 41,560 |
| 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% | 33,618 |
| Apr 17, 2026 | 904.00 | 907.00 | 900.00 | 904.00 | 904.00 | 0.22% | 33,050 |
| 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 |
| Apr 14, 2026 | 914.00 | 914.00 | 885.00 | 903.00 | 903.00 | -0.99% | 170,092 |
| Apr 13, 2026 | 911.00 | 912.00 | 900.00 | 912.00 | 912.00 | 0.11% | 23,183 |
| Apr 10, 2026 | 914.00 | 914.00 | 906.00 | 911.00 | 911.00 | 0.11% | 9,747 |
| Apr 9, 2026 | 912.00 | 912.00 | 905.00 | 910.00 | 910.00 | 0.33% | 12,220 |
| Apr 8, 2026 | 916.00 | 916.00 | 907.00 | 907.00 | 907.00 | 0.11% | 12,353 |
| Apr 7, 2026 | 929.00 | 929.00 | 906.00 | 906.00 | 906.00 | -2.05% | 20,587 |
| Apr 6, 2026 | 928.00 | 928.00 | 917.00 | 925.00 | 925.00 | 0.87% | 37,820 |
| Apr 3, 2026 | 909.00 | 928.00 | 901.00 | 917.00 | 917.00 | 1.21% | 56,713 |
| Apr 2, 2026 | 912.00 | 916.00 | 896.00 | 906.00 | 906.00 | -0.11% | 92,059 |
| Apr 1, 2026 | 906.00 | 917.00 | 903.00 | 907.00 | 907.00 | 0.11% | 33,675 |
| Mar 31, 2026 | 912.00 | 918.00 | 891.00 | 906.00 | 906.00 | -0.44% | 128,978 |
| Mar 30, 2026 | 904.00 | 930.00 | 894.00 | 910.00 | 910.00 | 0.66% | 124,245 |
| Mar 27, 2026 | 905.00 | 906.00 | 892.00 | 904.00 | 904.00 | - | 103,943 |
| Mar 26, 2026 | 904.00 | 908.00 | 898.00 | 904.00 | 904.00 | -0.11% | 59,667 |
| Mar 25, 2026 | 903.00 | 905.00 | 897.00 | 905.00 | 905.00 | 0.33% | 86,982 |
| Mar 24, 2026 | 904.00 | 904.00 | 885.00 | 902.00 | 902.00 | 0.56% | 90,554 |
| Mar 23, 2026 | 900.00 | 904.00 | 883.00 | 897.00 | 897.00 | -0.33% | 127,594 |
| Mar 20, 2026 | 894.00 | 903.00 | 890.00 | 900.00 | 900.00 | 0.22% | 55,664 |
| Mar 19, 2026 | 898.00 | 904.00 | 888.00 | 898.00 | 898.00 | - | 100,867 |
| Mar 18, 2026 | 903.00 | 903.00 | 894.00 | 898.00 | 898.00 | -0.22% | 13,043 |
| Mar 17, 2026 | 905.00 | 905.00 | 897.00 | 900.00 | 900.00 | - | 12,462 |
| Mar 16, 2026 | 903.00 | 903.00 | 892.00 | 900.00 | 900.00 | 0.11% | 9,307 |
| Mar 13, 2026 | 896.00 | 904.00 | 890.00 | 899.00 | 899.00 | 0.11% | 30,244 |
| Mar 12, 2026 | 896.00 | 900.00 | 892.00 | 898.00 | 898.00 | 0.22% | 37,358 |
| Mar 11, 2026 | 902.00 | 902.00 | 894.00 | 896.00 | 896.00 | -0.33% | 73,245 |
| Mar 10, 2026 | 902.00 | 910.00 | 892.00 | 899.00 | 899.00 | 0.33% | 30,582 |
| Mar 9, 2026 | 905.00 | 905.00 | 878.00 | 896.00 | 896.00 | -0.67% | 116,659 |
| Mar 6, 2026 | 903.00 | 910.00 | 893.00 | 902.00 | 902.00 | 0.11% | 56,868 |
| Mar 5, 2026 | 903.00 | 904.00 | 884.00 | 901.00 | 901.00 | -0.22% | 282,027 |
| Mar 4, 2026 | 907.00 | 910.00 | 875.00 | 903.00 | 903.00 | -0.66% | 410,679 |
| Mar 3, 2026 | 909.00 | 920.00 | 905.00 | 909.00 | 909.00 | - | 113,779 |
| Feb 27, 2026 | 910.00 | 916.00 | 905.00 | 909.00 | 909.00 | -0.11% | 142,137 |
| Feb 26, 2026 | 915.00 | 917.00 | 910.00 | 910.00 | 910.00 | -0.55% | 125,330 |
| Feb 25, 2026 | 918.00 | 923.00 | 911.00 | 915.00 | 915.00 | -0.22% | 55,413 |
| Feb 24, 2026 | 917.00 | 922.00 | 914.00 | 917.00 | 917.00 | - | 60,175 |