Skip to main content
logo
KB STAR REIT Co., Ltd. (KRX:432320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,370.00
-5.00 (-0.15%)
At close: Feb 27, 2026

KB STAR REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,375.003,395.003,340.003,370.003,370.00-0.15%98,443
Feb 26, 20263,295.003,395.003,250.003,375.003,375.002.90%239,285
Feb 25, 20263,125.003,280.003,105.003,280.003,280.005.64%237,299
Feb 24, 20263,045.003,105.003,045.003,105.003,105.002.14%227,743
Feb 23, 20263,130.003,170.003,035.003,040.003,040.00-8.71%646,713
Feb 20, 20263,280.003,380.003,250.003,330.003,330.002.46%101,461
Feb 19, 20263,335.003,365.003,250.003,250.003,250.00-2.55%226,601
Feb 13, 20263,500.003,515.003,325.003,335.003,335.00-4.30%308,909
Feb 12, 20263,560.003,560.003,445.003,485.003,485.00-2.11%225,232
Feb 11, 20263,560.003,580.003,520.003,560.003,560.00-53,169
Feb 10, 20263,560.003,570.003,500.003,560.003,560.00-60,614
Feb 9, 20263,500.003,575.003,400.003,560.003,560.001.71%124,432
Feb 6, 20263,465.003,515.003,445.003,500.003,500.000.72%103,897
Feb 5, 20263,425.003,475.003,395.003,475.003,475.001.16%130,317
Feb 4, 20263,460.003,460.003,405.003,435.003,435.000.59%100,695
Feb 3, 20263,470.003,470.003,415.003,415.003,415.000.29%81,949
Feb 2, 20263,500.003,500.003,400.003,405.003,405.00-2.71%171,646
Jan 30, 20263,445.003,505.003,445.003,500.003,500.00-0.28%155,071
Jan 29, 20263,550.003,570.003,485.003,510.003,510.00-1.68%127,976
Jan 28, 20263,610.003,610.003,550.003,570.003,570.00-1.11%236,098
Jan 27, 20263,550.003,610.003,540.003,610.003,610.000.70%181,462
Jan 26, 20263,565.003,595.003,530.003,585.003,585.000.14%257,878
Jan 23, 20263,535.003,585.003,535.003,580.003,580.001.27%152,432
Jan 22, 20263,495.003,560.003,495.003,535.003,535.001.14%100,231
Jan 21, 20263,495.003,495.003,455.003,495.003,495.000.14%91,618
Jan 20, 20263,555.003,555.003,480.003,490.003,490.00-1.83%135,220
Jan 19, 20263,570.003,585.003,530.003,555.003,555.00-0.56%98,324
Jan 16, 20263,605.003,610.003,555.003,575.003,575.00-0.97%88,979
Jan 15, 20263,575.003,610.003,560.003,610.003,610.000.98%70,108
Jan 14, 20263,555.003,575.003,540.003,575.003,575.000.56%67,917
Jan 13, 20263,540.003,555.003,525.003,555.003,555.000.42%76,864
Jan 12, 20263,535.003,540.003,515.003,540.003,540.000.43%74,843
Jan 9, 20263,510.003,535.003,460.003,525.003,525.000.14%83,164
Jan 8, 20263,505.003,530.003,470.003,520.003,520.000.72%120,456
Jan 7, 20263,510.003,510.003,450.003,495.003,495.000.43%110,129
Jan 6, 20263,440.003,500.003,425.003,480.003,480.001.46%132,823
Jan 5, 20263,390.003,435.003,370.003,430.003,430.001.18%148,487
Jan 2, 20263,265.003,390.003,265.003,390.003,390.003.67%150,415
Dec 30, 20253,285.003,295.003,200.003,270.003,270.00-0.46%173,780
Dec 29, 20253,250.003,285.003,195.003,285.003,285.000.77%137,155
Dec 26, 20253,225.003,285.003,205.003,260.003,260.001.09%260,132
Dec 24, 20253,240.003,240.003,190.003,225.003,225.00-0.46%151,971
Dec 23, 20253,285.003,285.003,215.003,240.003,240.00-0.15%154,863
Dec 22, 20253,300.003,300.003,210.003,245.003,245.00-1.07%269,059
Dec 19, 20253,225.003,280.003,170.003,280.003,280.003.31%346,576
Dec 18, 20253,290.003,290.003,160.003,175.003,175.00-3.50%412,852
Dec 17, 20253,450.003,455.003,270.003,290.003,290.00-4.36%411,663
Dec 16, 20253,600.003,600.003,420.003,440.003,440.00-4.18%291,050
Dec 15, 20253,620.003,620.003,550.003,590.003,590.00-0.28%299,361
Dec 12, 20253,735.003,735.003,600.003,600.003,600.00-3.49%275,149