KB STAR REIT Co., Ltd. (KRX:432320)
3,985.00
-5.00 (-0.13%)
Last updated: Oct 24, 2025, 2:28 PM KST
KB STAR REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,990.00 | 3,990.00 | 3,960.00 | 3,990.00 | 3,990.00 | - | 98,466 |
| Oct 23, 2025 | 3,965.00 | 3,990.00 | 3,935.00 | 3,990.00 | 3,990.00 | 0.25% | 91,488 |
| Oct 22, 2025 | 3,995.00 | 3,995.00 | 3,950.00 | 3,980.00 | 3,980.00 | -0.38% | 89,525 |
| Oct 21, 2025 | 3,975.00 | 3,995.00 | 3,955.00 | 3,995.00 | 3,995.00 | 0.50% | 114,496 |
| Oct 20, 2025 | 3,985.00 | 3,990.00 | 3,940.00 | 3,975.00 | 3,975.00 | -0.25% | 96,940 |
| Oct 17, 2025 | 3,980.00 | 3,985.00 | 3,945.00 | 3,985.00 | 3,985.00 | 0.13% | 85,060 |
| Oct 16, 2025 | 3,985.00 | 3,995.00 | 3,950.00 | 3,980.00 | 3,980.00 | -0.38% | 114,293 |
| Oct 15, 2025 | 3,985.00 | 3,995.00 | 3,980.00 | 3,995.00 | 3,995.00 | - | 80,181 |
| Oct 14, 2025 | 3,985.00 | 3,995.00 | 3,960.00 | 3,995.00 | 3,995.00 | 0.25% | 65,302 |
| Oct 13, 2025 | 3,995.00 | 3,995.00 | 3,955.00 | 3,985.00 | 3,985.00 | -0.25% | 83,959 |
| Oct 10, 2025 | 3,970.00 | 3,995.00 | 3,935.00 | 3,995.00 | 3,995.00 | 0.63% | 110,678 |
| 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% | 80,562 |
| 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 | 0.13% | 75,082 |
| Sep 18, 2025 | 3,900.00 | 3,920.00 | 3,895.00 | 3,920.00 | 3,920.00 | 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 |