Skip to main content
logo
KB STAR REIT Co., Ltd. (KRX:432320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,880.00
-20.00 (-0.51%)
Last updated: Sep 1, 2025, 10:50 AM KST

KB STAR REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,900.003,900.003,845.003,900.003,900.00-68,988
Aug 28, 20253,885.003,900.003,875.003,900.003,900.000.13%60,190
Aug 27, 20253,905.003,905.003,880.003,895.003,895.00-0.26%51,108
Aug 26, 20253,915.003,915.003,880.003,905.003,905.00-38,983
Aug 25, 20253,880.003,915.003,875.003,905.003,905.000.64%87,496
Aug 22, 20253,840.003,890.003,830.003,880.003,880.001.04%113,098
Aug 21, 20253,770.003,845.003,770.003,840.003,840.000.66%38,123
Aug 20, 20253,805.003,815.003,760.003,815.003,815.000.13%51,326
Aug 19, 20253,780.003,810.003,730.003,810.003,810.00-0.26%178,557
Aug 18, 20253,765.003,820.003,745.003,820.003,820.000.66%109,908
Aug 14, 20253,890.003,895.003,710.003,795.003,795.00-2.44%637,361
Aug 13, 20253,850.003,895.003,830.003,890.003,890.001.04%58,964
Aug 12, 20253,845.003,850.003,825.003,850.003,850.000.26%20,090
Aug 11, 20253,810.003,855.003,800.003,840.003,840.000.79%47,824
Aug 8, 20253,805.003,835.003,805.003,810.003,810.00-0.39%29,648
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