Skip to main content
logo
KB STAR REIT Co., Ltd. (KRX:432320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,810.00
-15.00 (-0.39%)
At close: Aug 8, 2025, 3:30 PM KST

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,805.003,835.003,805.003,820.003,820.00-0.13%24,172
Aug 7, 20253,890.003,890.003,825.003,825.003,825.00-1.16%35,444
Aug 6, 20253,870.003,870.003,815.003,870.003,870.00-43,541
Aug 5, 20253,805.003,895.003,805.003,870.003,870.000.13%70,554
Aug 4, 20253,790.003,880.003,770.003,865.003,865.001.84%65,210
Aug 1, 20253,810.003,825.003,795.003,795.003,795.00-0.39%86,870
Jul 31, 20253,830.003,870.003,800.003,810.003,810.00-1.80%104,824
Jul 30, 20253,860.003,890.003,850.003,880.003,880.00-3.36%167,844
Jul 29, 20254,025.004,025.003,990.004,015.004,015.00-0.25%88,422
Jul 28, 20254,025.004,025.004,000.004,025.004,025.00-113,672
Jul 25, 20254,020.004,025.003,995.004,025.004,025.000.25%121,434
Jul 24, 20253,990.004,025.003,985.004,015.004,015.000.38%89,555
Jul 23, 20254,000.004,000.003,970.004,000.004,000.00-96,544
Jul 22, 20253,980.004,000.003,965.004,000.004,000.000.13%111,065
Jul 21, 20254,005.004,005.003,940.003,995.003,995.000.13%251,105
Jul 18, 20254,005.004,005.003,945.003,990.003,990.00-0.37%220,266
Jul 17, 20254,020.004,020.003,985.004,005.004,005.00-0.25%61,216
Jul 16, 20254,030.004,030.003,995.004,015.004,015.00-0.12%79,148
Jul 15, 20254,015.004,025.004,005.004,020.004,020.000.12%64,519
Jul 14, 20254,015.004,030.004,000.004,015.004,015.00-65,331
Jul 11, 20254,025.004,025.003,995.004,015.004,015.000.25%71,726
Jul 10, 20254,015.004,025.003,950.004,005.004,005.00-0.12%137,947
Jul 9, 20254,025.004,030.003,995.004,010.004,010.00-0.50%40,897
Jul 8, 20253,980.004,045.003,980.004,030.004,030.000.12%108,151
Jul 7, 20253,980.004,035.003,965.004,025.004,025.000.37%94,848
Jul 4, 20253,990.004,020.003,975.004,010.004,010.000.50%174,777
Jul 3, 20253,950.003,995.003,920.003,990.003,990.001.01%90,042
Jul 2, 20253,885.003,960.003,860.003,950.003,950.001.80%209,438
Jul 1, 20253,880.003,895.003,860.003,880.003,880.00-52,799
Jun 30, 20253,865.003,885.003,840.003,880.003,880.000.39%38,512
Jun 27, 20253,950.003,950.003,815.003,865.003,865.00-0.13%98,771
Jun 26, 20253,875.003,875.003,820.003,870.003,870.00-0.13%50,627
Jun 25, 20253,840.003,905.003,805.003,875.003,875.000.91%142,810
Jun 24, 20253,805.003,840.003,800.003,840.003,840.001.05%86,831
Jun 23, 20253,770.003,800.003,745.003,800.003,800.000.80%47,276
Jun 20, 20253,790.003,790.003,715.003,770.003,770.00-0.53%238,881
Jun 19, 20253,850.003,895.003,750.003,790.003,790.00-1.56%258,778
Jun 18, 20254,020.004,020.003,805.003,850.003,850.00-4.58%224,845
Jun 17, 20253,830.004,035.003,750.004,035.004,035.006.75%413,628
Jun 16, 20253,930.003,930.003,780.003,780.003,780.00-3.69%275,596
Jun 13, 20253,900.003,935.003,820.003,925.003,925.001.03%465,803
Jun 12, 20254,010.004,025.003,825.003,885.003,885.00-3.12%451,879
Jun 11, 20254,060.004,060.003,960.004,010.004,010.000.12%86,347
Jun 10, 20253,950.004,005.003,940.004,005.004,005.001.78%237,765
Jun 9, 20254,050.004,090.003,935.003,935.003,935.00-2.60%222,315
Jun 5, 20254,100.004,100.004,000.004,040.004,040.00-1.46%129,756
Jun 4, 20253,995.004,135.003,995.004,100.004,100.002.50%243,588
Jun 2, 20254,005.004,015.003,985.004,000.004,000.00-0.12%77,032
May 30, 20253,995.004,005.003,970.004,005.004,005.000.25%66,930
May 29, 20254,005.004,010.003,990.003,995.003,995.00-0.13%46,858