K-TOP Reits Co.,Ltd. (KRX:145270)
South Korea · Delayed Price · Currency is KRW 801.00
+1.00 (0.13%)
At close: Oct 8, 2026
K-TOP Reits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 804.00 | 804.00 | 791.00 | 801.00 | 801.00 | 0.13% | 14,620 |
| Oct 7, 2026 | 802.00 | 803.00 | 797.00 | 800.00 | 800.00 | - | 19,741 |
| Oct 6, 2026 | 804.00 | 804.00 | 792.00 | 800.00 | 800.00 | -0.37% | 29,803 |
| Oct 2, 2026 | 800.00 | 804.00 | 791.00 | 803.00 | 803.00 | 0.50% | 59,298 |
| Oct 1, 2026 | 794.00 | 799.00 | 789.00 | 799.00 | 799.00 | 0.76% | 73,848 |
| Sep 30, 2026 | 787.00 | 794.00 | 786.00 | 793.00 | 793.00 | -0.13% | 4,178 |
| Sep 29, 2026 | 800.00 | 800.00 | 784.00 | 794.00 | 794.00 | - | 19,413 |
| Sep 28, 2026 | 797.00 | 797.00 | 786.00 | 794.00 | 794.00 | -0.25% | 5,808 |
| Sep 23, 2026 | 794.00 | 796.00 | 790.00 | 796.00 | 796.00 | 0.25% | 28,979 |
| Sep 22, 2026 | 794.00 | 800.00 | 783.00 | 794.00 | 794.00 | 1.15% | 13,067 |
| Sep 21, 2026 | 783.00 | 805.00 | 775.00 | 785.00 | 785.00 | 0.26% | 25,100 |
| Sep 18, 2026 | 795.00 | 795.00 | 783.00 | 783.00 | 783.00 | 0.13% | 10,402 |
| Sep 17, 2026 | 792.00 | 792.00 | 781.00 | 782.00 | 782.00 | -1.26% | 6,682 |
| Sep 16, 2026 | 795.00 | 795.00 | 782.00 | 792.00 | 792.00 | 0.38% | 8,836 |
| Sep 15, 2026 | 795.00 | 795.00 | 778.00 | 789.00 | 789.00 | 0.64% | 39,100 |
| Sep 14, 2026 | 785.00 | 798.00 | 777.00 | 784.00 | 784.00 | 0.90% | 31,274 |
| Sep 11, 2026 | 790.00 | 790.00 | 773.00 | 777.00 | 777.00 | - | 27,314 |
| Sep 10, 2026 | 798.00 | 798.00 | 764.00 | 777.00 | 777.00 | -1.89% | 44,107 |
| Sep 9, 2026 | 797.00 | 801.00 | 785.00 | 792.00 | 792.00 | - | 17,728 |
| Sep 8, 2026 | 800.00 | 800.00 | 788.00 | 792.00 | 792.00 | - | 14,953 |
| Sep 7, 2026 | 781.00 | 795.00 | 780.00 | 792.00 | 792.00 | 0.38% | 17,935 |
| 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% | 16,358 |
| 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 | - | 3,065 |
| 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 |