KB STAR REIT Co., Ltd. (KRX:432320)
3,955.00
+10.00 (0.25%)
At close: Oct 2, 2025
KB STAR REIT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 3,945.00 | 3,975.00 | 3,935.00 | 3,970.00 | 3,970.00 | 0.63% | 39,763 |
Oct 1, 2025 | 3,990.00 | 4,000.00 | 3,815.00 | 3,945.00 | 3,945.00 | -1.13% | 79,047 |
Sep 30, 2025 | 3,990.00 | 3,990.00 | 3,940.00 | 3,990.00 | 3,990.00 | - | 45,077 |
Sep 29, 2025 | 4,000.00 | 4,000.00 | 3,965.00 | 3,990.00 | 3,990.00 | - | 75,963 |
Sep 26, 2025 | 3,975.00 | 3,990.00 | 3,960.00 | 3,990.00 | 3,990.00 | 0.38% | 71,495 |
Sep 25, 2025 | 3,960.00 | 3,975.00 | 3,910.00 | 3,975.00 | 3,975.00 | 0.38% | 66,722 |
Sep 24, 2025 | 3,960.00 | 3,980.00 | 3,910.00 | 3,960.00 | 3,960.00 | - | 105,511 |
Sep 23, 2025 | 3,960.00 | 3,970.00 | 3,880.00 | 3,960.00 | 3,960.00 | - | 105,621 |
Sep 22, 2025 | 3,930.00 | 3,960.00 | 3,920.00 | 3,960.00 | 3,960.00 | 0.89% | 115,983 |
Sep 19, 2025 | 3,920.00 | 3,925.00 | 3,900.00 | 3,925.00 | 3,925.00 | 0.38% | 75,082 |
Sep 18, 2025 | 3,900.00 | 3,920.00 | 3,895.00 | 3,910.00 | 3,910.00 | -0.13% | 81,458 |
Sep 17, 2025 | 3,910.00 | 3,915.00 | 3,875.00 | 3,915.00 | 3,915.00 | 0.38% | 38,292 |
Sep 16, 2025 | 3,880.00 | 3,900.00 | 3,875.00 | 3,900.00 | 3,900.00 | 0.65% | 87,043 |
Sep 15, 2025 | 3,890.00 | 3,890.00 | 3,860.00 | 3,875.00 | 3,875.00 | 0.52% | 50,853 |
Sep 12, 2025 | 3,860.00 | 3,885.00 | 3,830.00 | 3,855.00 | 3,855.00 | 0.13% | 54,651 |
Sep 11, 2025 | 3,875.00 | 3,875.00 | 3,835.00 | 3,850.00 | 3,850.00 | -0.39% | 70,706 |
Sep 10, 2025 | 3,885.00 | 3,885.00 | 3,830.00 | 3,865.00 | 3,865.00 | -0.51% | 124,071 |
Sep 9, 2025 | 3,925.00 | 3,925.00 | 3,845.00 | 3,885.00 | 3,885.00 | -1.02% | 132,055 |
Sep 8, 2025 | 3,920.00 | 3,930.00 | 3,885.00 | 3,925.00 | 3,925.00 | 0.51% | 90,386 |
Sep 5, 2025 | 3,910.00 | 3,920.00 | 3,845.00 | 3,905.00 | 3,905.00 | -0.26% | 92,946 |
Sep 4, 2025 | 3,875.00 | 3,915.00 | 3,855.00 | 3,915.00 | 3,915.00 | 1.03% | 46,632 |
Sep 3, 2025 | 3,855.00 | 3,875.00 | 3,835.00 | 3,875.00 | 3,875.00 | 0.52% | 51,171 |
Sep 2, 2025 | 3,880.00 | 3,880.00 | 3,850.00 | 3,855.00 | 3,855.00 | -0.64% | 16,780 |
Sep 1, 2025 | 3,915.00 | 3,915.00 | 3,850.00 | 3,880.00 | 3,880.00 | -0.51% | 33,614 |
Aug 29, 2025 | 3,900.00 | 3,900.00 | 3,845.00 | 3,900.00 | 3,900.00 | - | 76,775 |
Aug 28, 2025 | 3,885.00 | 3,900.00 | 3,875.00 | 3,900.00 | 3,900.00 | 0.13% | 60,190 |
Aug 27, 2025 | 3,905.00 | 3,905.00 | 3,880.00 | 3,895.00 | 3,895.00 | -0.26% | 51,108 |
Aug 26, 2025 | 3,915.00 | 3,915.00 | 3,880.00 | 3,905.00 | 3,905.00 | - | 38,983 |
Aug 25, 2025 | 3,880.00 | 3,915.00 | 3,875.00 | 3,905.00 | 3,905.00 | 0.64% | 87,496 |
Aug 22, 2025 | 3,840.00 | 3,890.00 | 3,830.00 | 3,880.00 | 3,880.00 | 1.04% | 113,098 |
Aug 21, 2025 | 3,770.00 | 3,845.00 | 3,770.00 | 3,840.00 | 3,840.00 | 0.66% | 38,123 |
Aug 20, 2025 | 3,805.00 | 3,815.00 | 3,760.00 | 3,815.00 | 3,815.00 | 0.13% | 51,326 |
Aug 19, 2025 | 3,780.00 | 3,810.00 | 3,730.00 | 3,810.00 | 3,810.00 | -0.26% | 178,557 |
Aug 18, 2025 | 3,765.00 | 3,820.00 | 3,745.00 | 3,820.00 | 3,820.00 | 0.66% | 109,908 |
Aug 14, 2025 | 3,890.00 | 3,895.00 | 3,710.00 | 3,795.00 | 3,795.00 | -2.44% | 637,361 |
Aug 13, 2025 | 3,850.00 | 3,895.00 | 3,830.00 | 3,890.00 | 3,890.00 | 1.04% | 58,964 |
Aug 12, 2025 | 3,845.00 | 3,850.00 | 3,825.00 | 3,850.00 | 3,850.00 | 0.26% | 20,090 |
Aug 11, 2025 | 3,810.00 | 3,855.00 | 3,800.00 | 3,840.00 | 3,840.00 | 0.79% | 47,824 |
Aug 8, 2025 | 3,805.00 | 3,835.00 | 3,805.00 | 3,810.00 | 3,810.00 | -0.39% | 29,648 |
Aug 7, 2025 | 3,890.00 | 3,890.00 | 3,825.00 | 3,825.00 | 3,825.00 | -1.16% | 35,444 |
Aug 6, 2025 | 3,870.00 | 3,870.00 | 3,815.00 | 3,870.00 | 3,870.00 | - | 43,541 |
Aug 5, 2025 | 3,805.00 | 3,895.00 | 3,805.00 | 3,870.00 | 3,870.00 | 0.13% | 70,554 |
Aug 4, 2025 | 3,790.00 | 3,880.00 | 3,770.00 | 3,865.00 | 3,865.00 | 1.84% | 65,210 |
Aug 1, 2025 | 3,810.00 | 3,825.00 | 3,795.00 | 3,795.00 | 3,795.00 | -0.39% | 86,870 |
Jul 31, 2025 | 3,830.00 | 3,870.00 | 3,800.00 | 3,810.00 | 3,810.00 | -1.80% | 104,824 |
Jul 30, 2025 | 3,860.00 | 3,890.00 | 3,850.00 | 3,880.00 | 3,880.00 | -3.36% | 167,844 |
Jul 29, 2025 | 4,025.00 | 4,025.00 | 3,990.00 | 4,015.00 | 4,015.00 | -0.25% | 88,422 |
Jul 28, 2025 | 4,025.00 | 4,025.00 | 4,000.00 | 4,025.00 | 4,025.00 | - | 113,672 |
Jul 25, 2025 | 4,020.00 | 4,025.00 | 3,995.00 | 4,025.00 | 4,025.00 | 0.25% | 121,434 |
Jul 24, 2025 | 3,990.00 | 4,025.00 | 3,985.00 | 4,015.00 | 4,015.00 | 0.38% | 89,555 |