KB STAR REIT Co., Ltd. (KRX:432320)
South Korea · Delayed Price · Currency is KRW 1,437.00
-12.00 (-0.83%)
Oct 29, 2026, 3:30 PM KST
KB STAR REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,440.00 | 1,449.00 | 1,414.00 | 1,437.00 | 1,437.00 | -0.83% | 242,837 |
| Oct 28, 2026 | 1,450.00 | 1,457.00 | 1,427.00 | 1,449.00 | 1,449.00 | -0.07% | 213,137 |
| Oct 27, 2026 | 1,477.00 | 1,497.00 | 1,443.00 | 1,450.00 | 1,450.00 | -0.48% | 123,233 |
| Oct 26, 2026 | 1,500.00 | 1,516.00 | 1,457.00 | 1,457.00 | 1,457.00 | -3.83% | 280,892 |
| Oct 23, 2026 | 1,513.00 | 1,515.00 | 1,481.00 | 1,515.00 | 1,515.00 | 0.93% | 163,330 |
| Oct 22, 2026 | 1,541.00 | 1,541.00 | 1,492.00 | 1,501.00 | 1,501.00 | -0.53% | 217,844 |
| Oct 21, 2026 | 1,528.00 | 1,528.00 | 1,500.00 | 1,509.00 | 1,509.00 | - | 113,072 |
| Oct 20, 2026 | 1,544.00 | 1,544.00 | 1,504.00 | 1,509.00 | 1,509.00 | -2.27% | 165,552 |
| Oct 19, 2026 | 1,530.00 | 1,544.00 | 1,509.00 | 1,544.00 | 1,544.00 | 0.85% | 235,871 |
| Oct 16, 2026 | 1,480.00 | 1,550.00 | 1,480.00 | 1,531.00 | 1,531.00 | 2.07% | 196,149 |
| Oct 15, 2026 | 1,540.00 | 1,540.00 | 1,451.00 | 1,500.00 | 1,500.00 | -2.60% | 312,554 |
| Oct 14, 2026 | 1,571.00 | 1,599.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.97% | 283,444 |
| Oct 13, 2026 | 1,612.00 | 1,612.00 | 1,531.00 | 1,571.00 | 1,571.00 | 0.06% | 519,360 |
| Oct 12, 2026 | 1,606.00 | 1,621.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.38% | 286,332 |
| Oct 8, 2026 | 1,640.00 | 1,640.00 | 1,604.00 | 1,625.00 | 1,625.00 | 0.68% | 160,509 |
| Oct 7, 2026 | 1,636.00 | 1,636.00 | 1,605.00 | 1,614.00 | 1,614.00 | -1.71% | 193,773 |
| Oct 6, 2026 | 1,630.00 | 1,644.00 | 1,620.00 | 1,642.00 | 1,642.00 | -0.12% | 187,568 |
| Oct 2, 2026 | 1,634.00 | 1,677.00 | 1,622.00 | 1,644.00 | 1,644.00 | 0.55% | 215,268 |
| Oct 1, 2026 | 1,649.00 | 1,649.00 | 1,610.00 | 1,635.00 | 1,635.00 | 0.55% | 206,217 |
| Sep 30, 2026 | 1,644.00 | 1,644.00 | 1,621.00 | 1,626.00 | 1,626.00 | -1.16% | 151,220 |
| Sep 29, 2026 | 1,653.00 | 1,653.00 | 1,607.00 | 1,645.00 | 1,645.00 | -0.30% | 315,869 |
| Sep 28, 2026 | 1,660.00 | 1,660.00 | 1,613.00 | 1,650.00 | 1,650.00 | 0.79% | 231,799 |
| Sep 23, 2026 | 1,648.00 | 1,653.00 | 1,625.00 | 1,637.00 | 1,637.00 | 0.24% | 184,409 |
| Sep 22, 2026 | 1,670.00 | 1,688.00 | 1,610.00 | 1,633.00 | 1,633.00 | -2.22% | 606,720 |
| Sep 21, 2026 | 1,761.00 | 1,761.00 | 1,645.00 | 1,670.00 | 1,670.00 | -5.17% | 755,688 |
| Sep 18, 2026 | 1,706.00 | 1,788.00 | 1,665.00 | 1,761.00 | 1,761.00 | 3.53% | 1,852,679 |
| Sep 17, 2026 | 1,651.00 | 1,706.00 | 1,590.00 | 1,701.00 | 1,701.00 | 3.03% | 624,059 |
| Sep 16, 2026 | 1,628.00 | 1,658.00 | 1,606.00 | 1,651.00 | 1,651.00 | 2.48% | 499,343 |
| Sep 15, 2026 | 1,602.00 | 1,643.00 | 1,586.00 | 1,611.00 | 1,611.00 | 0.56% | 573,688 |
| Sep 14, 2026 | 1,588.00 | 1,610.00 | 1,570.00 | 1,602.00 | 1,602.00 | 0.88% | 335,883 |
| Sep 11, 2026 | 1,581.00 | 1,592.00 | 1,535.00 | 1,588.00 | 1,588.00 | 0.44% | 391,244 |
| Sep 10, 2026 | 1,565.00 | 1,595.00 | 1,547.00 | 1,581.00 | 1,581.00 | 0.76% | 358,829 |
| Sep 9, 2026 | 1,523.00 | 1,570.00 | 1,511.00 | 1,569.00 | 1,569.00 | 3.77% | 376,098 |
| Sep 8, 2026 | 1,498.00 | 1,524.00 | 1,498.00 | 1,512.00 | 1,512.00 | 0.93% | 238,691 |
| Sep 7, 2026 | 1,490.00 | 1,499.00 | 1,478.00 | 1,498.00 | 1,498.00 | 1.01% | 257,411 |
| Sep 4, 2026 | 1,465.00 | 1,497.00 | 1,465.00 | 1,483.00 | 1,483.00 | 0.95% | 203,720 |
| Sep 3, 2026 | 1,455.00 | 1,490.00 | 1,455.00 | 1,469.00 | 1,469.00 | 1.17% | 269,150 |
| Sep 2, 2026 | 1,458.00 | 1,478.00 | 1,450.00 | 1,452.00 | 1,452.00 | 0.21% | 286,956 |
| Sep 1, 2026 | 1,443.00 | 1,468.00 | 1,433.00 | 1,449.00 | 1,449.00 | 0.28% | 147,743 |
| Aug 31, 2026 | 1,416.00 | 1,449.00 | 1,409.00 | 1,445.00 | 1,445.00 | 1.26% | 107,699 |
| Aug 28, 2026 | 1,421.00 | 1,435.00 | 1,406.00 | 1,427.00 | 1,427.00 | 1.21% | 334,235 |
| Aug 27, 2026 | 1,429.00 | 1,429.00 | 1,409.00 | 1,410.00 | 1,410.00 | -1.33% | 103,046 |
| Aug 26, 2026 | 1,429.00 | 1,429.00 | 1,406.00 | 1,429.00 | 1,429.00 | 0.49% | 103,056 |
| Aug 25, 2026 | 1,440.00 | 1,445.00 | 1,401.00 | 1,422.00 | 1,422.00 | -0.49% | 112,608 |
| Aug 24, 2026 | 1,410.00 | 1,540.00 | 1,402.00 | 1,429.00 | 1,429.00 | 0.70% | 202,358 |
| Aug 21, 2026 | 1,428.00 | 1,428.00 | 1,395.00 | 1,419.00 | 1,419.00 | -0.63% | 162,009 |
| Aug 20, 2026 | 1,411.00 | 1,460.00 | 1,405.00 | 1,428.00 | 1,428.00 | 1.20% | 227,543 |
| Aug 19, 2026 | 1,450.00 | 1,463.00 | 1,409.00 | 1,411.00 | 1,411.00 | -3.95% | 327,387 |
| Aug 18, 2026 | 1,465.00 | 1,470.00 | 1,431.00 | 1,469.00 | 1,469.00 | 0.48% | 341,764 |
| Aug 14, 2026 | 1,450.00 | 1,469.00 | 1,425.00 | 1,462.00 | 1,462.00 | 0.83% | 192,662 |