K-TOP Reits Co.,Ltd. (KRX:145270)
South Korea
· Delayed Price · Currency is KRW 902.00
+1.00 (0.11%)
At close: Mar 6, 2026
K-TOP Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 903.00 | 910.00 | 893.00 | 902.00 | 902.00 | 0.11% | 56,868 |
| Mar 5, 2026 | 903.00 | 904.00 | 884.00 | 901.00 | 901.00 | -0.22% | 282,027 |
| Mar 4, 2026 | 907.00 | 910.00 | 875.00 | 903.00 | 903.00 | -0.66% | 410,679 |
| Mar 3, 2026 | 909.00 | 920.00 | 905.00 | 909.00 | 909.00 | - | 113,779 |
| Feb 27, 2026 | 910.00 | 916.00 | 905.00 | 909.00 | 909.00 | -0.11% | 142,137 |
| Feb 26, 2026 | 915.00 | 917.00 | 910.00 | 910.00 | 910.00 | -0.55% | 125,330 |
| Feb 25, 2026 | 918.00 | 923.00 | 911.00 | 915.00 | 915.00 | -0.22% | 55,413 |
| Feb 24, 2026 | 917.00 | 922.00 | 914.00 | 917.00 | 917.00 | - | 60,175 |
| Feb 23, 2026 | 915.00 | 917.00 | 910.00 | 917.00 | 917.00 | 0.22% | 63,154 |
| Feb 20, 2026 | 910.00 | 916.00 | 909.00 | 915.00 | 915.00 | 0.55% | 111,613 |
| Feb 19, 2026 | 915.00 | 916.00 | 909.00 | 910.00 | 910.00 | -0.55% | 148,606 |
| Feb 13, 2026 | 915.00 | 918.00 | 908.00 | 915.00 | 915.00 | 0.11% | 72,030 |
| Feb 12, 2026 | 916.00 | 917.00 | 910.00 | 914.00 | 914.00 | -0.11% | 42,790 |
| Feb 11, 2026 | 915.00 | 915.00 | 909.00 | 915.00 | 915.00 | 0.11% | 82,064 |
| Feb 10, 2026 | 916.00 | 916.00 | 900.00 | 914.00 | 914.00 | -0.11% | 86,969 |
| Feb 9, 2026 | 910.00 | 920.00 | 908.00 | 915.00 | 915.00 | 0.22% | 36,330 |
| Feb 6, 2026 | 917.00 | 920.00 | 908.00 | 913.00 | 913.00 | 0.33% | 56,789 |
| Feb 5, 2026 | 910.00 | 922.00 | 905.00 | 910.00 | 910.00 | -0.22% | 42,283 |
| Feb 4, 2026 | 910.00 | 916.00 | 909.00 | 912.00 | 912.00 | -0.44% | 63,800 |
| Feb 3, 2026 | 915.00 | 919.00 | 908.00 | 916.00 | 916.00 | 0.88% | 33,684 |
| Feb 2, 2026 | 912.00 | 920.00 | 905.00 | 908.00 | 908.00 | -0.44% | 48,925 |
| Jan 30, 2026 | 913.00 | 919.00 | 904.00 | 912.00 | 912.00 | -0.22% | 95,475 |
| Jan 29, 2026 | 920.00 | 920.00 | 910.00 | 914.00 | 914.00 | -0.54% | 30,986 |
| Jan 28, 2026 | 915.00 | 920.00 | 901.00 | 919.00 | 919.00 | 0.88% | 181,994 |
| Jan 27, 2026 | 921.00 | 928.00 | 900.00 | 911.00 | 911.00 | -1.09% | 224,787 |
| Jan 26, 2026 | 925.00 | 925.00 | 912.00 | 921.00 | 921.00 | 0.44% | 56,360 |
| Jan 23, 2026 | 925.00 | 925.00 | 915.00 | 917.00 | 917.00 | -0.43% | 59,546 |
| Jan 22, 2026 | 920.00 | 924.00 | 913.00 | 921.00 | 921.00 | 0.11% | 49,365 |
| Jan 21, 2026 | 917.00 | 921.00 | 910.00 | 920.00 | 920.00 | 0.33% | 118,484 |
| Jan 20, 2026 | 920.00 | 921.00 | 914.00 | 917.00 | 917.00 | - | 66,439 |
| Jan 19, 2026 | 921.00 | 923.00 | 915.00 | 917.00 | 917.00 | -0.33% | 48,646 |
| Jan 16, 2026 | 925.00 | 925.00 | 915.00 | 920.00 | 920.00 | -0.33% | 32,745 |
| Jan 15, 2026 | 927.00 | 927.00 | 915.00 | 923.00 | 923.00 | 0.76% | 38,928 |
| Jan 14, 2026 | 916.00 | 924.00 | 910.00 | 916.00 | 916.00 | - | 182,716 |
| Jan 13, 2026 | 924.00 | 924.00 | 915.00 | 916.00 | 916.00 | -0.87% | 49,308 |
| Jan 12, 2026 | 927.00 | 927.00 | 911.00 | 924.00 | 924.00 | -0.22% | 131,486 |
| Jan 9, 2026 | 925.00 | 929.00 | 916.00 | 926.00 | 926.00 | 0.87% | 38,708 |
| Jan 8, 2026 | 931.00 | 931.00 | 918.00 | 918.00 | 918.00 | -0.86% | 71,865 |
| Jan 7, 2026 | 934.00 | 934.00 | 918.00 | 926.00 | 926.00 | -0.22% | 107,602 |
| Jan 6, 2026 | 937.00 | 937.00 | 923.00 | 928.00 | 928.00 | -0.22% | 78,013 |
| Jan 5, 2026 | 936.00 | 936.00 | 923.00 | 930.00 | 930.00 | 0.54% | 49,065 |
| Jan 2, 2026 | 928.00 | 935.00 | 923.00 | 925.00 | 925.00 | -0.32% | 118,778 |
| Dec 30, 2025 | 940.00 | 940.00 | 925.00 | 928.00 | 928.00 | -0.75% | 130,920 |
| Dec 29, 2025 | 942.00 | 942.00 | 929.00 | 935.00 | 935.00 | -3.61% | 111,851 |
| Dec 26, 2025 | 972.00 | 972.00 | 946.00 | 970.00 | 902.00 | 0.62% | 99,106 |
| Dec 24, 2025 | 974.00 | 974.00 | 962.00 | 964.00 | 896.42 | -0.72% | 38,489 |
| Dec 23, 2025 | 971.00 | 974.00 | 968.00 | 971.00 | 902.93 | - | 29,288 |
| Dec 22, 2025 | 969.00 | 972.00 | 966.00 | 971.00 | 902.93 | 0.21% | 49,361 |
| Dec 19, 2025 | 962.00 | 970.00 | 957.00 | 969.00 | 901.07 | 0.83% | 212,098 |
| Dec 18, 2025 | 959.00 | 965.00 | 955.00 | 961.00 | 893.63 | 0.21% | 75,515 |
| Dec 17, 2025 | 968.00 | 968.00 | 958.00 | 959.00 | 891.77 | -0.83% | 30,881 |
| Dec 16, 2025 | 963.00 | 969.00 | 954.00 | 967.00 | 899.21 | 0.42% | 68,237 |
| Dec 15, 2025 | 962.00 | 963.00 | 958.00 | 963.00 | 895.49 | 0.10% | 72,607 |
| Dec 12, 2025 | 958.00 | 964.00 | 955.00 | 962.00 | 894.56 | 0.42% | 57,696 |
| Dec 11, 2025 | 964.00 | 964.00 | 956.00 | 958.00 | 890.84 | -0.62% | 104,309 |
| Dec 10, 2025 | 965.00 | 968.00 | 954.00 | 964.00 | 896.42 | -0.10% | 101,897 |
| Dec 9, 2025 | 965.00 | 965.00 | 953.00 | 965.00 | 897.35 | 0.21% | 67,318 |
| Dec 8, 2025 | 966.00 | 967.00 | 963.00 | 963.00 | 895.49 | -0.31% | 27,023 |
| Dec 5, 2025 | 966.00 | 966.00 | 958.00 | 966.00 | 898.28 | 0.21% | 22,389 |
| Dec 4, 2025 | 964.00 | 966.00 | 957.00 | 964.00 | 896.42 | -0.21% | 43,291 |
| Dec 3, 2025 | 966.00 | 966.00 | 959.00 | 966.00 | 898.28 | 0.31% | 38,211 |
| Dec 2, 2025 | 969.00 | 969.00 | 956.00 | 963.00 | 895.49 | -0.31% | 47,392 |
| Dec 1, 2025 | 967.00 | 968.00 | 959.00 | 966.00 | 898.28 | 0.31% | 25,349 |
| Nov 28, 2025 | 962.00 | 966.00 | 949.00 | 963.00 | 895.49 | 0.52% | 174,137 |
| Nov 27, 2025 | 960.00 | 963.00 | 957.00 | 958.00 | 890.84 | -0.10% | 13,232 |
| Nov 26, 2025 | 959.00 | 960.00 | 952.00 | 959.00 | 891.77 | - | 68,912 |
| Nov 25, 2025 | 960.00 | 960.00 | 949.00 | 959.00 | 891.77 | -0.10% | 83,073 |
| Nov 24, 2025 | 960.00 | 960.00 | 954.00 | 960.00 | 892.70 | 0.10% | 45,818 |
| Nov 21, 2025 | 957.00 | 960.00 | 955.00 | 959.00 | 891.77 | 0.21% | 59,720 |
| Nov 20, 2025 | 959.00 | 960.00 | 953.00 | 957.00 | 889.91 | 0.53% | 47,469 |
| Nov 19, 2025 | 950.00 | 959.00 | 950.00 | 952.00 | 885.26 | -0.63% | 39,544 |
| Nov 18, 2025 | 958.00 | 959.00 | 952.00 | 958.00 | 890.84 | -0.10% | 41,448 |
| Nov 17, 2025 | 952.00 | 960.00 | 950.00 | 959.00 | 891.77 | 0.31% | 40,943 |
| Nov 14, 2025 | 958.00 | 958.00 | 949.00 | 956.00 | 888.98 | -0.21% | 71,409 |
| Nov 13, 2025 | 958.00 | 960.00 | 953.00 | 958.00 | 890.84 | - | 35,720 |
| Nov 12, 2025 | 960.00 | 960.00 | 954.00 | 958.00 | 890.84 | 0.42% | 17,378 |
| Nov 11, 2025 | 956.00 | 958.00 | 947.00 | 954.00 | 887.12 | 0.10% | 29,874 |
| Nov 10, 2025 | 958.00 | 958.00 | 950.00 | 953.00 | 886.19 | - | 26,477 |
| Nov 7, 2025 | 945.00 | 956.00 | 945.00 | 953.00 | 886.19 | 0.32% | 47,706 |
| Nov 6, 2025 | 951.00 | 954.00 | 947.00 | 950.00 | 883.40 | 0.53% | 59,810 |
| Nov 5, 2025 | 947.00 | 955.00 | 941.00 | 945.00 | 878.75 | -0.11% | 110,842 |
| Nov 4, 2025 | 955.00 | 957.00 | 945.00 | 946.00 | 879.68 | -0.42% | 79,515 |
| Nov 3, 2025 | 950.00 | 958.00 | 944.00 | 950.00 | 883.40 | - | 144,972 |
| Oct 31, 2025 | 955.00 | 961.00 | 950.00 | 950.00 | 883.40 | -0.52% | 70,706 |
| Oct 30, 2025 | 953.00 | 957.00 | 950.00 | 955.00 | 888.05 | 0.21% | 54,386 |
| Oct 29, 2025 | 960.00 | 960.00 | 950.00 | 953.00 | 886.19 | -0.10% | 135,109 |
| Oct 28, 2025 | 959.00 | 960.00 | 951.00 | 954.00 | 887.12 | -0.52% | 47,192 |
| Oct 27, 2025 | 961.00 | 962.00 | 955.00 | 959.00 | 891.77 | -0.21% | 39,761 |
| Oct 24, 2025 | 958.00 | 963.00 | 950.00 | 961.00 | 893.63 | 0.42% | 95,819 |
| Oct 23, 2025 | 958.00 | 962.00 | 950.00 | 957.00 | 889.91 | 0.10% | 47,098 |
| Oct 22, 2025 | 957.00 | 961.00 | 950.00 | 956.00 | 888.98 | -0.10% | 55,175 |
| Oct 21, 2025 | 958.00 | 958.00 | 945.00 | 957.00 | 889.91 | 0.74% | 41,691 |
| Oct 20, 2025 | 948.00 | 958.00 | 941.00 | 950.00 | 883.40 | 0.21% | 75,269 |
| Oct 17, 2025 | 950.00 | 959.00 | 946.00 | 948.00 | 881.54 | -0.21% | 48,888 |
| Oct 16, 2025 | 950.00 | 957.00 | 946.00 | 950.00 | 883.40 | - | 63,280 |
| Oct 15, 2025 | 955.00 | 960.00 | 941.00 | 950.00 | 883.40 | 0.42% | 131,977 |
| Oct 14, 2025 | 958.00 | 960.00 | 945.00 | 946.00 | 879.68 | -0.94% | 148,380 |
| Oct 13, 2025 | 955.00 | 960.00 | 950.00 | 955.00 | 888.05 | - | 69,092 |
| Oct 10, 2025 | 960.00 | 962.00 | 949.00 | 955.00 | 888.05 | -0.52% | 87,348 |
| Oct 2, 2025 | 955.00 | 963.00 | 955.00 | 960.00 | 892.70 | 0.21% | 48,053 |