Skip to main content
logo
KB STAR REIT Co., Ltd. (KRX:432320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,985.00
-5.00 (-0.13%)
Last updated: Oct 24, 2025, 2:28 PM KST

KB STAR REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,990.003,990.003,960.003,990.003,990.00-98,466
Oct 23, 20253,965.003,990.003,935.003,990.003,990.000.25%91,488
Oct 22, 20253,995.003,995.003,950.003,980.003,980.00-0.38%89,525
Oct 21, 20253,975.003,995.003,955.003,995.003,995.000.50%114,496
Oct 20, 20253,985.003,990.003,940.003,975.003,975.00-0.25%96,940
Oct 17, 20253,980.003,985.003,945.003,985.003,985.000.13%85,060
Oct 16, 20253,985.003,995.003,950.003,980.003,980.00-0.38%114,293
Oct 15, 20253,985.003,995.003,980.003,995.003,995.00-80,181
Oct 14, 20253,985.003,995.003,960.003,995.003,995.000.25%65,302
Oct 13, 20253,995.003,995.003,955.003,985.003,985.00-0.25%83,959
Oct 10, 20253,970.003,995.003,935.003,995.003,995.000.63%110,678
Oct 2, 20253,945.003,975.003,935.003,970.003,970.000.63%39,763
Oct 1, 20253,990.004,000.003,815.003,945.003,945.00-1.13%80,562
Sep 30, 20253,990.003,990.003,940.003,990.003,990.00-45,077
Sep 29, 20254,000.004,000.003,965.003,990.003,990.00-75,963
Sep 26, 20253,975.003,990.003,960.003,990.003,990.000.38%71,495
Sep 25, 20253,960.003,975.003,910.003,975.003,975.000.38%66,722
Sep 24, 20253,960.003,980.003,910.003,960.003,960.00-105,511
Sep 23, 20253,960.003,970.003,880.003,960.003,960.00-105,621
Sep 22, 20253,930.003,960.003,920.003,960.003,960.000.89%115,983
Sep 19, 20253,920.003,925.003,900.003,925.003,925.000.13%75,082
Sep 18, 20253,900.003,920.003,895.003,920.003,920.000.13%81,458
Sep 17, 20253,910.003,915.003,875.003,915.003,915.000.38%38,292
Sep 16, 20253,880.003,900.003,875.003,900.003,900.000.65%87,043
Sep 15, 20253,890.003,890.003,860.003,875.003,875.000.52%50,853
Sep 12, 20253,860.003,885.003,830.003,855.003,855.000.13%54,651
Sep 11, 20253,875.003,875.003,835.003,850.003,850.00-0.39%70,706
Sep 10, 20253,885.003,885.003,830.003,865.003,865.00-0.51%124,071
Sep 9, 20253,925.003,925.003,845.003,885.003,885.00-1.02%132,055
Sep 8, 20253,920.003,930.003,885.003,925.003,925.000.51%90,386
Sep 5, 20253,910.003,920.003,845.003,905.003,905.00-0.26%92,946
Sep 4, 20253,875.003,915.003,855.003,915.003,915.001.03%46,632
Sep 3, 20253,855.003,875.003,835.003,875.003,875.000.52%51,171
Sep 2, 20253,880.003,880.003,850.003,855.003,855.00-0.64%16,780
Sep 1, 20253,915.003,915.003,850.003,880.003,880.00-0.51%33,614
Aug 29, 20253,900.003,900.003,845.003,900.003,900.00-76,775
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