KB STAR REIT Co., Ltd. (KRX:432320)
South Korea · Delayed Price · Currency is KRW 1,516.00
+39.00 (2.64%)
Jun 10, 2026, 3:30 PM KST
KB STAR REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,477.00 | 1,524.00 | 1,454.00 | 1,513.00 | - | 2.44% | 1,840,154 |
| 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 |
| Jun 4, 2026 | 1,415.00 | 1,460.00 | 1,407.00 | 1,424.00 | 1,424.00 | 0.64% | 448,858 |
| Jun 2, 2026 | 1,493.00 | 1,494.00 | 1,359.00 | 1,415.00 | 1,415.00 | 1.07% | 913,662 |
| Jun 1, 2026 | 1,447.00 | 1,484.00 | 1,374.00 | 1,400.00 | 1,400.00 | -3.25% | 1,187,747 |
| May 29, 2026 | 1,450.00 | 1,470.00 | 1,408.00 | 1,447.00 | 1,447.00 | -2.23% | 585,218 |
| May 28, 2026 | 1,580.00 | 1,580.00 | 1,444.00 | 1,480.00 | 1,480.00 | -4.82% | 1,478,887 |
| May 27, 2026 | 1,580.00 | 1,585.00 | 1,532.00 | 1,555.00 | 1,555.00 | -0.70% | 819,295 |
| May 26, 2026 | 1,664.00 | 1,700.00 | 1,561.00 | 1,566.00 | 1,566.00 | -5.89% | 1,259,902 |
| May 22, 2026 | 1,565.00 | 1,672.00 | 1,560.00 | 1,664.00 | 1,664.00 | 6.87% | 813,053 |
| May 21, 2026 | 1,580.00 | 1,600.00 | 1,531.00 | 1,557.00 | 1,557.00 | -1.33% | 802,603 |
| May 20, 2026 | 1,636.00 | 1,650.00 | 1,559.00 | 1,578.00 | 1,578.00 | -3.66% | 736,862 |
| May 19, 2026 | 1,585.00 | 1,650.00 | 1,540.00 | 1,638.00 | 1,638.00 | 3.08% | 1,456,313 |
| May 18, 2026 | 1,690.00 | 1,705.00 | 1,570.00 | 1,589.00 | 1,589.00 | -7.02% | 1,681,145 |
| May 15, 2026 | 1,695.00 | 1,755.00 | 1,600.00 | 1,709.00 | 1,709.00 | 1.61% | 889,678 |
| May 14, 2026 | 1,575.00 | 1,684.00 | 1,569.00 | 1,682.00 | 1,682.00 | 6.86% | 1,854,056 |
| May 13, 2026 | 1,675.00 | 1,691.00 | 1,526.00 | 1,574.00 | 1,574.00 | -6.03% | 2,789,863 |
| May 12, 2026 | 1,852.00 | 1,871.00 | 1,663.00 | 1,675.00 | 1,675.00 | -10.48% | 2,627,585 |
| May 11, 2026 | 1,903.00 | 1,924.00 | 1,864.00 | 1,871.00 | 1,871.00 | -1.78% | 833,818 |
| May 8, 2026 | 1,914.00 | 1,914.00 | 1,850.00 | 1,905.00 | 1,905.00 | -0.21% | 749,796 |
| May 7, 2026 | 1,921.00 | 1,964.00 | 1,887.00 | 1,909.00 | 1,909.00 | 2.11% | 2,062,989 |
| May 6, 2026 | 2,045.00 | 2,060.00 | 2,015.00 | 2,040.00 | 1,869.58 | 0.99% | 1,591,469 |
| May 4, 2026 | 2,090.00 | 2,100.00 | 2,000.00 | 2,020.00 | 1,851.25 | -6.70% | 3,051,096 |
| Apr 30, 2026 | 2,145.00 | 2,195.00 | 2,115.00 | 2,165.00 | 1,984.14 | 1.17% | 508,150 |
| Apr 29, 2026 | 2,200.00 | 2,200.00 | 2,140.00 | 2,140.00 | 1,961.23 | -2.95% | 771,577 |
| Apr 28, 2026 | 2,225.00 | 2,225.00 | 2,185.00 | 2,205.00 | 2,020.80 | -0.90% | 452,997 |
| Apr 27, 2026 | 2,250.00 | 2,250.00 | 2,180.00 | 2,225.00 | 2,039.13 | -0.45% | 690,687 |
| Apr 24, 2026 | 2,270.00 | 2,280.00 | 2,215.00 | 2,235.00 | 2,048.29 | -1.11% | 683,580 |
| Apr 23, 2026 | 2,305.00 | 2,305.00 | 2,250.00 | 2,260.00 | 2,071.20 | -1.53% | 449,837 |
| Apr 22, 2026 | 2,270.00 | 2,295.00 | 2,230.00 | 2,295.00 | 2,103.28 | 2.23% | 594,594 |
| Apr 21, 2026 | 2,275.00 | 2,285.00 | 2,235.00 | 2,245.00 | 2,057.46 | -1.10% | 491,385 |
| Apr 20, 2026 | 2,215.00 | 2,275.00 | 2,210.00 | 2,270.00 | 2,080.37 | 2.48% | 688,366 |
| Apr 17, 2026 | 2,230.00 | 2,235.00 | 2,190.00 | 2,215.00 | 2,029.96 | -0.67% | 453,760 |
| Apr 16, 2026 | 2,220.00 | 2,270.00 | 2,200.00 | 2,230.00 | 2,043.71 | 1.59% | 546,954 |
| Apr 15, 2026 | 2,260.00 | 2,285.00 | 2,190.00 | 2,195.00 | 2,011.63 | -3.09% | 759,465 |
| Apr 14, 2026 | 2,250.00 | 2,275.00 | 2,245.00 | 2,265.00 | 2,075.79 | 0.67% | 288,186 |
| Apr 13, 2026 | 2,290.00 | 2,305.00 | 2,235.00 | 2,250.00 | 2,062.04 | -1.53% | 404,999 |
| Apr 10, 2026 | 2,260.00 | 2,295.00 | 2,245.00 | 2,285.00 | 2,094.12 | 1.56% | 157,249 |
| Apr 9, 2026 | 2,260.00 | 2,260.00 | 2,225.00 | 2,250.00 | 2,062.04 | 0.45% | 188,395 |
| Apr 8, 2026 | 2,245.00 | 2,295.00 | 2,225.00 | 2,240.00 | 2,052.87 | - | 283,447 |
| Apr 7, 2026 | 2,200.00 | 2,275.00 | 2,185.00 | 2,240.00 | 2,052.87 | 2.05% | 321,901 |
| Apr 6, 2026 | 2,240.00 | 2,240.00 | 2,145.00 | 2,195.00 | 2,011.63 | - | 438,856 |
| Apr 3, 2026 | 2,220.00 | 2,250.00 | 2,150.00 | 2,195.00 | 2,011.63 | -1.13% | 493,451 |
| Apr 2, 2026 | 2,345.00 | 2,360.00 | 2,165.00 | 2,220.00 | 2,034.55 | -5.73% | 568,828 |
| Apr 1, 2026 | 2,195.00 | 2,360.00 | 2,190.00 | 2,355.00 | 2,158.27 | 9.28% | 306,839 |
| Mar 31, 2026 | 2,240.00 | 2,240.00 | 2,105.00 | 2,155.00 | 1,974.98 | -3.79% | 703,076 |
| Mar 30, 2026 | 2,340.00 | 2,355.00 | 2,195.00 | 2,240.00 | 2,052.87 | -5.08% | 943,045 |
| Mar 27, 2026 | 2,505.00 | 2,520.00 | 2,350.00 | 2,360.00 | 2,162.85 | -6.53% | 821,474 |