KB STAR REIT Co., Ltd. (KRX:432320)
South Korea · Delayed Price · Currency is KRW 1,434.00
-62.00 (-4.14%)
Last updated: Jul 21, 2026, 2:06 PM KST
KB STAR REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,514.00 | 1,540.00 | 1,493.00 | 1,496.00 | 1,496.00 | -1.12% | 418,651 |
| Jul 16, 2026 | 1,442.00 | 1,523.00 | 1,441.00 | 1,513.00 | 1,513.00 | 4.78% | 689,698 |
| Jul 15, 2026 | 1,416.00 | 1,455.00 | 1,410.00 | 1,444.00 | 1,444.00 | 1.98% | 350,227 |
| Jul 14, 2026 | 1,397.00 | 1,423.00 | 1,390.00 | 1,416.00 | 1,416.00 | 0.71% | 464,811 |
| Jul 13, 2026 | 1,408.00 | 1,439.00 | 1,380.00 | 1,406.00 | 1,406.00 | -0.14% | 542,439 |
| Jul 10, 2026 | 1,399.00 | 1,431.00 | 1,394.00 | 1,408.00 | 1,408.00 | 1.08% | 402,284 |
| Jul 9, 2026 | 1,424.00 | 1,431.00 | 1,392.00 | 1,393.00 | 1,393.00 | -2.18% | 668,392 |
| Jul 8, 2026 | 1,459.00 | 1,462.00 | 1,416.00 | 1,424.00 | 1,424.00 | -2.40% | 667,060 |
| Jul 7, 2026 | 1,405.00 | 1,460.00 | 1,389.00 | 1,459.00 | 1,459.00 | 3.84% | 512,921 |
| Jul 6, 2026 | 1,354.00 | 1,408.00 | 1,352.00 | 1,405.00 | 1,405.00 | 2.78% | 437,441 |
| Jul 3, 2026 | 1,336.00 | 1,370.00 | 1,310.00 | 1,367.00 | 1,367.00 | 2.32% | 325,438 |
| Jul 2, 2026 | 1,333.00 | 1,357.00 | 1,320.00 | 1,336.00 | 1,336.00 | 0.23% | 421,014 |
| Jul 1, 2026 | 1,323.00 | 1,341.00 | 1,295.00 | 1,333.00 | 1,333.00 | 0.76% | 360,105 |
| Jun 30, 2026 | 1,299.00 | 1,351.00 | 1,282.00 | 1,323.00 | 1,323.00 | 1.85% | 637,737 |
| Jun 29, 2026 | 1,267.00 | 1,300.00 | 1,248.00 | 1,299.00 | 1,299.00 | 2.53% | 569,592 |
| Jun 26, 2026 | 1,278.00 | 1,285.00 | 1,246.00 | 1,267.00 | 1,267.00 | -0.24% | 759,029 |
| Jun 25, 2026 | 1,305.00 | 1,346.00 | 1,268.00 | 1,270.00 | 1,270.00 | -2.61% | 650,627 |
| Jun 24, 2026 | 1,298.00 | 1,342.00 | 1,269.00 | 1,304.00 | 1,304.00 | 0.46% | 682,633 |
| Jun 23, 2026 | 1,320.00 | 1,340.00 | 1,295.00 | 1,298.00 | 1,298.00 | -1.74% | 536,899 |
| Jun 22, 2026 | 1,331.00 | 1,342.00 | 1,311.00 | 1,321.00 | 1,321.00 | -0.75% | 543,309 |
| Jun 19, 2026 | 1,350.00 | 1,371.00 | 1,308.00 | 1,331.00 | 1,331.00 | -0.67% | 938,611 |
| Jun 18, 2026 | 1,429.00 | 1,429.00 | 1,339.00 | 1,340.00 | 1,340.00 | -4.63% | 1,858,292 |
| Jun 17, 2026 | 1,411.00 | 1,411.00 | 1,352.00 | 1,405.00 | 1,405.00 | 1.08% | 1,659,083 |
| Jun 16, 2026 | 1,414.00 | 1,439.00 | 1,378.00 | 1,390.00 | 1,390.00 | -1.63% | 1,562,299 |
| Jun 15, 2026 | 1,504.00 | 1,520.00 | 1,413.00 | 1,413.00 | 1,413.00 | -6.05% | 1,847,322 |
| Jun 12, 2026 | 1,513.00 | 1,532.00 | 1,399.00 | 1,504.00 | 1,504.00 | -0.53% | 2,824,929 |
| Jun 11, 2026 | 1,516.00 | 1,541.00 | 1,402.00 | 1,512.00 | 1,512.00 | -0.26% | 1,525,357 |
| Jun 10, 2026 | 1,477.00 | 1,524.00 | 1,454.00 | 1,516.00 | 1,516.00 | 2.64% | 1,892,425 |
| Jun 9, 2026 | 1,405.00 | 1,490.00 | 1,405.00 | 1,477.00 | 1,477.00 | 5.12% | 611,442 |
| Jun 8, 2026 | 1,469.00 | 1,469.00 | 1,388.00 | 1,405.00 | 1,405.00 | -4.62% | 401,794 |
| Jun 5, 2026 | 1,424.00 | 1,482.00 | 1,415.00 | 1,473.00 | 1,473.00 | 3.44% | 869,169 |
| Jun 4, 2026 | 1,415.00 | 1,460.00 | 1,407.00 | 1,424.00 | 1,424.00 | 0.64% | 448,858 |
| Jun 2, 2026 | 1,493.00 | 1,494.00 | 1,359.00 | 1,415.00 | 1,415.00 | 1.07% | 913,662 |
| Jun 1, 2026 | 1,447.00 | 1,484.00 | 1,374.00 | 1,400.00 | 1,400.00 | -3.25% | 1,187,747 |
| May 29, 2026 | 1,450.00 | 1,470.00 | 1,408.00 | 1,447.00 | 1,447.00 | -2.23% | 585,218 |
| May 28, 2026 | 1,580.00 | 1,580.00 | 1,444.00 | 1,480.00 | 1,480.00 | -4.82% | 1,478,887 |
| May 27, 2026 | 1,580.00 | 1,585.00 | 1,532.00 | 1,555.00 | 1,555.00 | -0.70% | 819,295 |
| May 26, 2026 | 1,664.00 | 1,700.00 | 1,561.00 | 1,566.00 | 1,566.00 | -5.89% | 1,259,902 |
| May 22, 2026 | 1,565.00 | 1,672.00 | 1,560.00 | 1,664.00 | 1,664.00 | 6.87% | 813,053 |
| May 21, 2026 | 1,580.00 | 1,600.00 | 1,531.00 | 1,557.00 | 1,557.00 | -1.33% | 802,603 |
| May 20, 2026 | 1,636.00 | 1,650.00 | 1,559.00 | 1,578.00 | 1,578.00 | -3.66% | 736,862 |
| May 19, 2026 | 1,585.00 | 1,650.00 | 1,540.00 | 1,638.00 | 1,638.00 | 3.08% | 1,456,313 |
| May 18, 2026 | 1,690.00 | 1,705.00 | 1,570.00 | 1,589.00 | 1,589.00 | -7.02% | 1,681,145 |
| May 15, 2026 | 1,695.00 | 1,755.00 | 1,600.00 | 1,709.00 | 1,709.00 | 1.61% | 889,678 |
| May 14, 2026 | 1,575.00 | 1,684.00 | 1,569.00 | 1,682.00 | 1,682.00 | 6.86% | 1,854,056 |
| May 13, 2026 | 1,675.00 | 1,691.00 | 1,526.00 | 1,574.00 | 1,574.00 | -6.03% | 2,789,863 |
| May 12, 2026 | 1,852.00 | 1,871.00 | 1,663.00 | 1,675.00 | 1,675.00 | -10.48% | 2,627,585 |
| May 11, 2026 | 1,903.00 | 1,924.00 | 1,864.00 | 1,871.00 | 1,871.00 | -1.78% | 833,818 |
| May 8, 2026 | 1,914.00 | 1,914.00 | 1,850.00 | 1,905.00 | 1,905.00 | -0.21% | 749,796 |
| May 7, 2026 | 1,921.00 | 1,964.00 | 1,887.00 | 1,909.00 | 1,909.00 | 2.11% | 2,062,989 |