KB STAR REIT Co., Ltd. (KRX:432320)
South Korea · Delayed Price · Currency is KRW 1,635.00
+9.00 (0.55%)
At close: Oct 1, 2026
KB STAR REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,649.00 | 1,649.00 | 1,610.00 | 1,623.00 | 1,623.00 | -0.18% | 186,090 |
| Sep 30, 2026 | 1,644.00 | 1,644.00 | 1,621.00 | 1,626.00 | 1,626.00 | -1.16% | 150,727 |
| Sep 29, 2026 | 1,653.00 | 1,653.00 | 1,607.00 | 1,645.00 | 1,645.00 | -0.30% | 315,195 |
| Sep 28, 2026 | 1,660.00 | 1,660.00 | 1,613.00 | 1,650.00 | 1,650.00 | 0.79% | 225,296 |
| 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 |
| 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% | 340,418 |
| 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% | 374,553 |
| Jul 30, 2026 | 1,261.00 | 1,381.00 | 1,261.00 | 1,318.00 | 1,318.00 | -2.59% | 655,850 |
| Jul 29, 2026 | 1,420.00 | 1,458.00 | 1,341.00 | 1,353.00 | 1,353.00 | -5.52% | 1,392,510 |
| 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% | 232,764 |
| 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% | 417,838 |