K-TOP Reits Co.,Ltd. (KRX:145270)
South Korea · Delayed Price · Currency is KRW 749.00
0.00 (0.00%)
At close: Jun 2, 2026
K-TOP Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |