Skip to main content
logo
KB STAR REIT Co., Ltd. (KRX:432320)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,165.00
+25.00 (1.17%)
Apr 30, 2026, 3:30 PM KST

KB STAR REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,145.002,195.002,115.002,165.002,165.001.17%507,092
Apr 29, 20262,200.002,200.002,140.002,140.002,140.00-2.95%770,425
Apr 28, 20262,225.002,225.002,185.002,205.002,205.00-0.90%450,979
Apr 27, 20262,250.002,250.002,180.002,225.002,225.00-0.45%687,406
Apr 24, 20262,270.002,280.002,215.002,235.002,235.00-1.11%683,077
Apr 23, 20262,305.002,305.002,250.002,260.002,260.00-1.53%448,837
Apr 22, 20262,270.002,295.002,230.002,295.002,295.002.23%593,089
Apr 21, 20262,275.002,285.002,235.002,245.002,245.00-1.10%491,385
Apr 20, 20262,215.002,275.002,210.002,270.002,270.002.48%686,585
Apr 17, 20262,230.002,235.002,190.002,215.002,215.00-0.67%453,055
Apr 16, 20262,220.002,270.002,200.002,230.002,230.001.59%546,853
Apr 15, 20262,260.002,285.002,190.002,195.002,195.00-3.09%759,388
Apr 14, 20262,250.002,275.002,245.002,265.002,265.000.67%286,781
Apr 13, 20262,290.002,305.002,235.002,250.002,250.00-1.53%403,043
Apr 10, 20262,260.002,295.002,245.002,285.002,285.001.56%156,662
Apr 9, 20262,260.002,260.002,225.002,250.002,250.000.45%188,339
Apr 8, 20262,245.002,295.002,225.002,240.002,240.00-283,444
Apr 7, 20262,200.002,275.002,185.002,240.002,240.002.05%321,811
Apr 6, 20262,240.002,240.002,145.002,195.002,195.00-438,706
Apr 3, 20262,220.002,250.002,150.002,195.002,195.00-1.13%492,929
Apr 2, 20262,345.002,360.002,165.002,220.002,220.00-5.73%568,828
Apr 1, 20262,195.002,360.002,190.002,355.002,355.009.28%306,670
Mar 31, 20262,240.002,240.002,105.002,155.002,155.00-3.79%701,504
Mar 30, 20262,340.002,355.002,195.002,240.002,240.00-5.08%942,804
Mar 27, 20262,505.002,520.002,350.002,360.002,360.00-6.53%815,398
Mar 26, 20262,455.002,525.002,400.002,525.002,525.002.85%208,195
Mar 25, 20262,445.002,465.002,360.002,455.002,455.001.03%749,992
Mar 24, 20262,490.002,515.002,380.002,430.002,430.00-1.02%809,226
Mar 23, 20262,645.002,645.002,385.002,455.002,455.00-7.18%719,113
Mar 20, 20262,580.002,645.002,500.002,645.002,645.003.52%267,177
Mar 19, 20262,575.002,595.002,510.002,555.002,555.00-0.97%628,071
Mar 18, 20262,665.002,665.002,535.002,580.002,580.00-1.53%635,823
Mar 17, 20262,565.002,635.002,455.002,620.002,620.002.34%307,135
Mar 16, 20262,755.002,755.002,560.002,560.002,560.00-5.36%620,896
Mar 13, 20262,675.002,785.002,630.002,705.002,705.000.93%665,572
Mar 12, 20262,580.002,735.002,560.002,680.002,680.003.88%600,391
Mar 11, 20262,645.002,650.002,500.002,580.002,580.000.39%749,065
Mar 10, 20262,910.002,995.002,500.002,570.002,570.00-9.82%1,685,771
Mar 9, 20263,285.003,335.002,735.002,850.002,850.00-14.54%1,434,966
Mar 6, 20263,365.003,390.003,295.003,335.003,335.00-0.89%76,582
Mar 5, 20263,245.003,390.003,210.003,365.003,365.008.37%216,930
Mar 4, 20263,350.003,350.003,085.003,105.003,105.00-7.45%218,200
Mar 3, 20263,285.003,365.003,225.003,355.003,355.00-0.45%82,273
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