Skip to main content
logo
KB STAR REIT Co., Ltd. (KRX:432320)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,534.00
-44.00 (-2.79%)
Last updated: May 21, 2026, 1:46 PM KST

KB STAR REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20261,636.001,650.001,559.001,578.001,578.00-3.66%736,862
May 19, 20261,585.001,650.001,540.001,638.001,638.003.08%1,456,313
May 18, 20261,690.001,705.001,570.001,589.001,589.00-7.02%1,681,145
May 15, 20261,695.001,755.001,600.001,709.001,709.001.61%889,678
May 14, 20261,575.001,684.001,569.001,682.001,682.006.86%1,854,056
May 13, 20261,675.001,691.001,526.001,574.001,574.00-6.03%2,789,863
May 12, 20261,852.001,871.001,663.001,675.001,675.00-10.48%2,627,585
May 11, 20261,903.001,924.001,864.001,871.001,871.00-1.78%833,818
May 8, 20261,914.001,914.001,850.001,905.001,905.00-0.21%749,796
May 7, 20261,921.001,964.001,887.001,909.001,909.00-6.42%2,062,989
May 6, 20262,045.002,060.002,015.002,040.001,869.580.99%1,591,469
May 4, 20262,090.002,100.002,000.002,020.001,851.25-6.70%3,051,096
Apr 30, 20262,145.002,195.002,115.002,165.001,984.141.17%508,150
Apr 29, 20262,200.002,200.002,140.002,140.001,961.23-2.95%771,577
Apr 28, 20262,225.002,225.002,185.002,205.002,020.80-0.90%452,997
Apr 27, 20262,250.002,250.002,180.002,225.002,039.13-0.45%690,687
Apr 24, 20262,270.002,280.002,215.002,235.002,048.29-1.11%683,580
Apr 23, 20262,305.002,305.002,250.002,260.002,071.20-1.53%449,837
Apr 22, 20262,270.002,295.002,230.002,295.002,103.282.23%594,594
Apr 21, 20262,275.002,285.002,235.002,245.002,057.46-1.10%491,385
Apr 20, 20262,215.002,275.002,210.002,270.002,080.372.48%688,366
Apr 17, 20262,230.002,235.002,190.002,215.002,029.96-0.67%453,760
Apr 16, 20262,220.002,270.002,200.002,230.002,043.711.59%546,954
Apr 15, 20262,260.002,285.002,190.002,195.002,011.63-3.09%759,465
Apr 14, 20262,250.002,275.002,245.002,265.002,075.790.67%288,186
Apr 13, 20262,290.002,305.002,235.002,250.002,062.04-1.53%404,999
Apr 10, 20262,260.002,295.002,245.002,285.002,094.121.56%157,249
Apr 9, 20262,260.002,260.002,225.002,250.002,062.040.45%188,395
Apr 8, 20262,245.002,295.002,225.002,240.002,052.87-283,447
Apr 7, 20262,200.002,275.002,185.002,240.002,052.872.05%321,901
Apr 6, 20262,240.002,240.002,145.002,195.002,011.63-438,856
Apr 3, 20262,220.002,250.002,150.002,195.002,011.63-1.13%493,451
Apr 2, 20262,345.002,360.002,165.002,220.002,034.55-5.73%568,828
Apr 1, 20262,195.002,360.002,190.002,355.002,158.279.28%306,839
Mar 31, 20262,240.002,240.002,105.002,155.001,974.98-3.79%703,076
Mar 30, 20262,340.002,355.002,195.002,240.002,052.87-5.08%943,045
Mar 27, 20262,505.002,520.002,350.002,360.002,162.85-6.53%821,474
Mar 26, 20262,455.002,525.002,400.002,525.002,314.072.85%208,316
Mar 25, 20262,445.002,465.002,360.002,455.002,249.911.03%749,992
Mar 24, 20262,490.002,515.002,380.002,430.002,227.00-1.02%809,308
Mar 23, 20262,645.002,645.002,385.002,455.002,249.91-7.18%719,113
Mar 20, 20262,580.002,645.002,500.002,645.002,424.043.52%267,388
Mar 19, 20262,575.002,595.002,510.002,555.002,341.56-0.97%628,082
Mar 18, 20262,665.002,665.002,535.002,580.002,364.47-1.53%635,860
Mar 17, 20262,565.002,635.002,455.002,620.002,401.132.34%307,145
Mar 16, 20262,755.002,755.002,560.002,560.002,346.14-5.36%620,896
Mar 13, 20262,675.002,785.002,630.002,705.002,479.030.93%665,572
Mar 12, 20262,580.002,735.002,560.002,680.002,456.123.88%600,392
Mar 11, 20262,645.002,650.002,500.002,580.002,364.470.39%749,615
Mar 10, 20262,910.002,995.002,500.002,570.002,355.31-9.82%1,685,771