KB STAR REIT 432320
KRX · South Korea · Finance
KRW 1,635.000.00 (0.00%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,635.00 | 0.00% | KRW 1,634.00 | KRW 1,677.00 | KRW 1,622.00 | 167.26K |
| 2026-10-01 | KRW 1,635.00 | +0.55% | KRW 1,649.00 | KRW 1,649.00 | KRW 1,610.00 | 206.22K |
| 2026-09-30 | KRW 1,626.00 | -1.16% | KRW 1,644.00 | KRW 1,644.00 | KRW 1,621.00 | 151.22K |
| 2026-09-29 | KRW 1,645.00 | -0.30% | KRW 1,653.00 | KRW 1,653.00 | KRW 1,607.00 | 315.87K |
| 2026-09-28 | KRW 1,650.00 | +0.79% | KRW 1,660.00 | KRW 1,660.00 | KRW 1,613.00 | 231.80K |
| 2026-09-23 | KRW 1,637.00 | +0.24% | KRW 1,648.00 | KRW 1,653.00 | KRW 1,625.00 | 184.41K |
| 2026-09-22 | KRW 1,633.00 | -2.22% | KRW 1,670.00 | KRW 1,688.00 | KRW 1,610.00 | 606.72K |
| 2026-09-21 | KRW 1,670.00 | -5.17% | KRW 1,761.00 | KRW 1,761.00 | KRW 1,645.00 | 755.69K |
| 2026-09-18 | KRW 1,761.00 | +3.53% | KRW 1,706.00 | KRW 1,788.00 | KRW 1,665.00 | 1.85M |
| 2026-09-17 | KRW 1,701.00 | +3.03% | KRW 1,651.00 | KRW 1,706.00 | KRW 1,590.00 | 624.06K |
| 2026-09-16 | KRW 1,651.00 | +2.48% | KRW 1,628.00 | KRW 1,658.00 | KRW 1,606.00 | 499.34K |
| 2026-09-15 | KRW 1,611.00 | +0.56% | KRW 1,602.00 | KRW 1,643.00 | KRW 1,586.00 | 574.75K |
| 2026-09-14 | KRW 1,602.00 | +0.88% | KRW 1,588.00 | KRW 1,610.00 | KRW 1,570.00 | 335.88K |
| 2026-09-11 | KRW 1,588.00 | +0.44% | KRW 1,581.00 | KRW 1,592.00 | KRW 1,535.00 | 391.24K |
| 2026-09-10 | KRW 1,581.00 | +0.76% | KRW 1,565.00 | KRW 1,595.00 | KRW 1,547.00 | 358.83K |
| 2026-09-09 | KRW 1,569.00 | +3.77% | KRW 1,523.00 | KRW 1,570.00 | KRW 1,511.00 | 376.10K |
| 2026-09-08 | KRW 1,512.00 | +0.93% | KRW 1,498.00 | KRW 1,524.00 | KRW 1,498.00 | 238.69K |
| 2026-09-07 | KRW 1,498.00 | +1.01% | KRW 1,490.00 | KRW 1,499.00 | KRW 1,478.00 | 257.41K |
| 2026-09-04 | KRW 1,483.00 | +0.95% | KRW 1,465.00 | KRW 1,497.00 | KRW 1,465.00 | 203.72K |
| 2026-09-03 | KRW 1,469.00 | +1.17% | KRW 1,455.00 | KRW 1,490.00 | KRW 1,455.00 | 269.15K |
| 2026-09-02 | KRW 1,452.00 | +0.21% | KRW 1,458.00 | KRW 1,478.00 | KRW 1,450.00 | 286.96K |
| 2026-09-01 | KRW 1,449.00 | +0.28% | KRW 1,443.00 | KRW 1,468.00 | KRW 1,433.00 | 147.74K |
| 2026-08-31 | KRW 1,445.00 | +1.26% | KRW 1,416.00 | KRW 1,449.00 | KRW 1,409.00 | 107.70K |
| 2026-08-28 | KRW 1,427.00 | +1.21% | KRW 1,421.00 | KRW 1,435.00 | KRW 1,406.00 | 334.24K |
| 2026-08-27 | KRW 1,410.00 | -1.33% | KRW 1,429.00 | KRW 1,429.00 | KRW 1,409.00 | 103.05K |
| 2026-08-26 | KRW 1,429.00 | +0.49% | KRW 1,429.00 | KRW 1,429.00 | KRW 1,406.00 | 103.06K |
| 2026-08-25 | KRW 1,422.00 | -0.49% | KRW 1,440.00 | KRW 1,445.00 | KRW 1,401.00 | 112.61K |
| 2026-08-24 | KRW 1,429.00 | +0.70% | KRW 1,410.00 | KRW 1,540.00 | KRW 1,402.00 | 202.36K |
| 2026-08-21 | KRW 1,419.00 | -0.63% | KRW 1,428.00 | KRW 1,428.00 | KRW 1,395.00 | 162.01K |
| 2026-08-20 | KRW 1,428.00 | +1.20% | KRW 1,411.00 | KRW 1,460.00 | KRW 1,405.00 | 227.54K |
| 2026-08-19 | KRW 1,411.00 | -3.95% | KRW 1,450.00 | KRW 1,463.00 | KRW 1,409.00 | 327.39K |
| 2026-08-18 | KRW 1,469.00 | +0.48% | KRW 1,465.00 | KRW 1,470.00 | KRW 1,431.00 | 341.76K |
| 2026-08-14 | KRW 1,462.00 | +0.83% | KRW 1,450.00 | KRW 1,469.00 | KRW 1,425.00 | 192.66K |
| 2026-08-13 | KRW 1,450.00 | -0.41% | KRW 1,457.00 | KRW 1,474.00 | KRW 1,438.00 | 423.88K |
| 2026-08-12 | KRW 1,456.00 | 0.00% | KRW 1,465.00 | KRW 1,479.00 | KRW 1,444.00 | 368.26K |
| 2026-08-11 | KRW 1,456.00 | +3.63% | KRW 1,417.00 | KRW 1,473.00 | KRW 1,394.00 | 340.42K |
| 2026-08-10 | KRW 1,405.00 | +2.33% | KRW 1,373.00 | KRW 1,410.00 | KRW 1,350.00 | 360.87K |
| 2026-08-07 | KRW 1,373.00 | +1.10% | KRW 1,359.00 | KRW 1,405.00 | KRW 1,331.00 | 151.50K |
| 2026-08-06 | KRW 1,358.00 | -0.66% | KRW 1,369.00 | KRW 1,389.00 | KRW 1,329.00 | 412.84K |
| 2026-08-05 | KRW 1,367.00 | +0.89% | KRW 1,369.00 | KRW 1,377.00 | KRW 1,340.00 | 278.06K |
| 2026-08-04 | KRW 1,355.00 | +3.91% | KRW 1,335.00 | KRW 1,366.00 | KRW 1,312.00 | 303.96K |
| 2026-08-03 | KRW 1,304.00 | -2.03% | KRW 1,370.00 | KRW 1,372.00 | KRW 1,287.00 | 535.78K |
| 2026-07-31 | KRW 1,331.00 | +0.99% | KRW 1,321.00 | KRW 1,359.00 | KRW 1,305.00 | 374.55K |
| 2026-07-30 | KRW 1,318.00 | -2.59% | KRW 1,261.00 | KRW 1,381.00 | KRW 1,261.00 | 655.85K |
| 2026-07-29 | KRW 1,353.00 | -5.52% | KRW 1,420.00 | KRW 1,458.00 | KRW 1,341.00 | 1.39M |
| 2026-07-28 | KRW 1,432.00 | -4.34% | KRW 1,494.00 | KRW 1,497.00 | KRW 1,420.00 | 638.45K |
| 2026-07-27 | KRW 1,497.00 | +0.20% | KRW 1,515.00 | KRW 1,524.00 | KRW 1,490.00 | 232.76K |
| 2026-07-24 | KRW 1,494.00 | -1.78% | KRW 1,508.00 | KRW 1,532.00 | KRW 1,483.00 | 494.62K |
| 2026-07-23 | KRW 1,521.00 | +2.91% | KRW 1,478.00 | KRW 1,525.00 | KRW 1,467.00 | 428.12K |
| 2026-07-22 | KRW 1,478.00 | +2.64% | KRW 1,455.00 | KRW 1,483.00 | KRW 1,442.00 | 379.89K |
| 2026-07-21 | KRW 1,440.00 | -3.74% | KRW 1,496.00 | KRW 1,517.00 | KRW 1,423.00 | 417.84K |
| 2026-07-20 | KRW 1,496.00 | -1.12% | KRW 1,514.00 | KRW 1,540.00 | KRW 1,493.00 | 419.41K |
| 2026-07-16 | KRW 1,513.00 | +4.78% | KRW 1,442.00 | KRW 1,523.00 | KRW 1,441.00 | 689.71K |
| 2026-07-15 | KRW 1,444.00 | +1.98% | KRW 1,416.00 | KRW 1,455.00 | KRW 1,410.00 | 350.23K |
| 2026-07-14 | KRW 1,416.00 | +0.71% | KRW 1,397.00 | KRW 1,423.00 | KRW 1,390.00 | 464.82K |
| 2026-07-13 | KRW 1,406.00 | -0.14% | KRW 1,408.00 | KRW 1,439.00 | KRW 1,380.00 | 542.44K |
| 2026-07-10 | KRW 1,408.00 | +1.08% | KRW 1,399.00 | KRW 1,431.00 | KRW 1,394.00 | 402.28K |
| 2026-07-09 | KRW 1,393.00 | -2.18% | KRW 1,424.00 | KRW 1,431.00 | KRW 1,392.00 | 668.51K |
| 2026-07-08 | KRW 1,424.00 | -2.40% | KRW 1,459.00 | KRW 1,462.00 | KRW 1,416.00 | 667.06K |
| 2026-07-07 | KRW 1,459.00 | +3.84% | KRW 1,405.00 | KRW 1,460.00 | KRW 1,389.00 | 513.46K |
| 2026-07-06 | KRW 1,405.00 | +2.78% | KRW 1,354.00 | KRW 1,408.00 | KRW 1,352.00 | 437.58K |
| 2026-07-03 | KRW 1,367.00 | +2.32% | KRW 1,336.00 | KRW 1,370.00 | KRW 1,310.00 | 325.53K |
| 2026-07-02 | KRW 1,336.00 | +0.23% | KRW 1,333.00 | KRW 1,357.00 | KRW 1,320.00 | 423.58K |
| 2026-07-01 | KRW 1,333.00 | +0.76% | KRW 1,323.00 | KRW 1,341.00 | KRW 1,295.00 | 360.11K |
| 2026-06-30 | KRW 1,323.00 | +1.85% | KRW 1,299.00 | KRW 1,351.00 | KRW 1,282.00 | 638.94K |
| 2026-06-29 | KRW 1,299.00 | +2.53% | KRW 1,267.00 | KRW 1,300.00 | KRW 1,248.00 | 569.59K |
| 2026-06-26 | KRW 1,267.00 | -0.24% | KRW 1,278.00 | KRW 1,285.00 | KRW 1,246.00 | 759.03K |
| 2026-06-25 | KRW 1,270.00 | -2.61% | KRW 1,305.00 | KRW 1,346.00 | KRW 1,268.00 | 650.63K |
| 2026-06-24 | KRW 1,304.00 | +0.46% | KRW 1,298.00 | KRW 1,342.00 | KRW 1,269.00 | 682.69K |
| 2026-06-23 | KRW 1,298.00 | -1.74% | KRW 1,320.00 | KRW 1,340.00 | KRW 1,295.00 | 537.06K |
| 2026-06-22 | KRW 1,321.00 | -0.75% | KRW 1,331.00 | KRW 1,342.00 | KRW 1,311.00 | 543.54K |
| 2026-06-19 | KRW 1,331.00 | -0.67% | KRW 1,350.00 | KRW 1,371.00 | KRW 1,308.00 | 941.92K |
| 2026-06-18 | KRW 1,340.00 | -4.63% | KRW 1,429.00 | KRW 1,429.00 | KRW 1,339.00 | 1.87M |
| 2026-06-17 | KRW 1,405.00 | +1.08% | KRW 1,411.00 | KRW 1,411.00 | KRW 1,352.00 | 1.66M |
| 2026-06-16 | KRW 1,390.00 | -1.63% | KRW 1,414.00 | KRW 1,439.00 | KRW 1,378.00 | 1.56M |
| 2026-06-15 | KRW 1,413.00 | -6.05% | KRW 1,504.00 | KRW 1,520.00 | KRW 1,413.00 | 1.85M |
| 2026-06-12 | KRW 1,504.00 | -0.53% | KRW 1,513.00 | KRW 1,532.00 | KRW 1,399.00 | 2.82M |
| 2026-06-11 | KRW 1,512.00 | -0.26% | KRW 1,516.00 | KRW 1,541.00 | KRW 1,402.00 | 1.53M |
| 2026-06-10 | KRW 1,516.00 | +2.64% | KRW 1,477.00 | KRW 1,524.00 | KRW 1,454.00 | 22.41K |
| 2026-06-09 | KRW 1,477.00 | +5.12% | KRW 1,405.00 | KRW 1,490.00 | KRW 1,405.00 | 611.47K |
| 2026-06-08 | KRW 1,405.00 | -4.62% | KRW 1,469.00 | KRW 1,469.00 | KRW 1,388.00 | 404.86K |
| 2026-06-05 | KRW 1,473.00 | +3.44% | KRW 1,424.00 | KRW 1,482.00 | KRW 1,415.00 | 869.17K |
| 2026-06-04 | KRW 1,424.00 | +0.64% | KRW 1,415.00 | KRW 1,460.00 | KRW 1,407.00 | 448.86K |
| 2026-06-02 | KRW 1,415.00 | +1.07% | KRW 1,493.00 | KRW 1,494.00 | KRW 1,359.00 | 913.72K |
| 2026-06-01 | KRW 1,400.00 | -3.25% | KRW 1,447.00 | KRW 1,484.00 | KRW 1,374.00 | 1.19M |
| 2026-05-29 | KRW 1,447.00 | -2.23% | KRW 1,450.00 | KRW 1,470.00 | KRW 1,408.00 | 586.00K |
| 2026-05-28 | KRW 1,480.00 | -4.82% | KRW 1,580.00 | KRW 1,580.00 | KRW 1,444.00 | 1.48M |
| 2026-05-27 | KRW 1,555.00 | -0.70% | KRW 1,580.00 | KRW 1,585.00 | KRW 1,532.00 | 819.41K |
| 2026-05-26 | KRW 1,566.00 | -5.89% | KRW 1,664.00 | KRW 1,700.00 | KRW 1,561.00 | 1.26M |
| 2026-05-22 | KRW 1,664.00 | +6.87% | KRW 1,565.00 | KRW 1,672.00 | KRW 1,560.00 | 813.17K |