KB STAR REIT Co., Ltd. (KRX:432320)
South Korea · Delayed Price · Currency is KRW 1,462.00
+12.00 (0.83%)
At close: Aug 14, 2026
KB STAR REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,450.00 | 1,469.00 | 1,433.00 | 1,457.00 | - | 0.48% | 18,191 |
| Aug 13, 2026 | 1,457.00 | 1,474.00 | 1,438.00 | 1,450.00 | 1,450.00 | -0.41% | 423,878 |
| Aug 12, 2026 | 1,465.00 | 1,479.00 | 1,444.00 | 1,456.00 | 1,456.00 | - | 368,264 |
| Aug 11, 2026 | 1,417.00 | 1,473.00 | 1,394.00 | 1,456.00 | 1,456.00 | 3.63% | 340,416 |
| Aug 10, 2026 | 1,373.00 | 1,410.00 | 1,350.00 | 1,405.00 | 1,405.00 | 2.33% | 360,866 |
| Aug 7, 2026 | 1,359.00 | 1,405.00 | 1,331.00 | 1,373.00 | 1,373.00 | 1.10% | 151,500 |
| Aug 6, 2026 | 1,369.00 | 1,389.00 | 1,329.00 | 1,358.00 | 1,358.00 | -0.66% | 412,844 |
| Aug 5, 2026 | 1,369.00 | 1,377.00 | 1,340.00 | 1,367.00 | 1,367.00 | 0.89% | 278,057 |
| Aug 4, 2026 | 1,335.00 | 1,366.00 | 1,312.00 | 1,355.00 | 1,355.00 | 3.91% | 303,962 |
| Aug 3, 2026 | 1,370.00 | 1,372.00 | 1,287.00 | 1,304.00 | 1,304.00 | -2.03% | 535,775 |
| Jul 31, 2026 | 1,321.00 | 1,359.00 | 1,305.00 | 1,331.00 | 1,331.00 | 0.99% | 373,470 |
| Jul 30, 2026 | 1,261.00 | 1,381.00 | 1,261.00 | 1,318.00 | 1,318.00 | -2.59% | 655,515 |
| Jul 29, 2026 | 1,420.00 | 1,458.00 | 1,341.00 | 1,353.00 | 1,353.00 | -5.52% | 1,392,380 |
| Jul 28, 2026 | 1,494.00 | 1,497.00 | 1,420.00 | 1,432.00 | 1,432.00 | -4.34% | 638,447 |
| Jul 27, 2026 | 1,515.00 | 1,524.00 | 1,490.00 | 1,497.00 | 1,497.00 | 0.20% | 232,394 |
| Jul 24, 2026 | 1,508.00 | 1,532.00 | 1,483.00 | 1,494.00 | 1,494.00 | -1.78% | 494,617 |
| Jul 23, 2026 | 1,478.00 | 1,525.00 | 1,467.00 | 1,521.00 | 1,521.00 | 2.91% | 428,120 |
| Jul 22, 2026 | 1,455.00 | 1,483.00 | 1,442.00 | 1,478.00 | 1,478.00 | 2.64% | 379,890 |
| Jul 21, 2026 | 1,496.00 | 1,517.00 | 1,423.00 | 1,440.00 | 1,440.00 | -3.74% | 417,816 |
| 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 |