K-TOP Reits Co.,Ltd. (KRX:145270)
South Korea
· Delayed Price · Currency is KRW 966.00
+2.00 (0.21%)
At close: Dec 5, 2025
K-TOP Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 966.00 | 966.00 | 958.00 | 966.00 | 966.00 | 0.21% | 22,389 |
| Dec 4, 2025 | 964.00 | 966.00 | 957.00 | 964.00 | 964.00 | -0.21% | 43,291 |
| Dec 3, 2025 | 966.00 | 966.00 | 959.00 | 966.00 | 966.00 | 0.31% | 38,211 |
| Dec 2, 2025 | 969.00 | 969.00 | 956.00 | 963.00 | 963.00 | -0.31% | 47,392 |
| Dec 1, 2025 | 967.00 | 968.00 | 959.00 | 966.00 | 966.00 | 0.31% | 25,349 |
| Nov 28, 2025 | 962.00 | 966.00 | 949.00 | 963.00 | 963.00 | 0.52% | 174,137 |
| Nov 27, 2025 | 960.00 | 963.00 | 957.00 | 958.00 | 958.00 | -0.10% | 13,232 |
| Nov 26, 2025 | 959.00 | 960.00 | 952.00 | 959.00 | 959.00 | - | 68,912 |
| Nov 25, 2025 | 960.00 | 960.00 | 949.00 | 959.00 | 959.00 | -0.10% | 83,073 |
| Nov 24, 2025 | 960.00 | 960.00 | 954.00 | 960.00 | 960.00 | 0.10% | 45,818 |
| Nov 21, 2025 | 957.00 | 960.00 | 955.00 | 959.00 | 959.00 | 0.21% | 59,720 |
| Nov 20, 2025 | 959.00 | 960.00 | 953.00 | 957.00 | 957.00 | 0.53% | 47,469 |
| Nov 19, 2025 | 950.00 | 959.00 | 950.00 | 952.00 | 952.00 | -0.63% | 39,544 |
| Nov 18, 2025 | 958.00 | 959.00 | 952.00 | 958.00 | 958.00 | -0.10% | 41,448 |
| Nov 17, 2025 | 952.00 | 960.00 | 950.00 | 959.00 | 959.00 | 0.31% | 40,943 |
| Nov 14, 2025 | 958.00 | 958.00 | 949.00 | 956.00 | 956.00 | -0.21% | 71,409 |
| Nov 13, 2025 | 958.00 | 960.00 | 953.00 | 958.00 | 958.00 | - | 35,720 |
| Nov 12, 2025 | 960.00 | 960.00 | 954.00 | 958.00 | 958.00 | 0.42% | 17,378 |
| Nov 11, 2025 | 956.00 | 958.00 | 947.00 | 954.00 | 954.00 | 0.10% | 29,874 |
| Nov 10, 2025 | 958.00 | 958.00 | 950.00 | 953.00 | 953.00 | - | 26,477 |
| Nov 7, 2025 | 945.00 | 956.00 | 945.00 | 953.00 | 953.00 | 0.32% | 47,706 |
| Nov 6, 2025 | 951.00 | 954.00 | 947.00 | 950.00 | 950.00 | 0.53% | 59,810 |
| Nov 5, 2025 | 947.00 | 955.00 | 941.00 | 945.00 | 945.00 | -0.11% | 110,842 |
| Nov 4, 2025 | 955.00 | 957.00 | 945.00 | 946.00 | 946.00 | -0.42% | 79,515 |
| Nov 3, 2025 | 950.00 | 958.00 | 944.00 | 950.00 | 950.00 | - | 144,972 |
| Oct 31, 2025 | 955.00 | 961.00 | 950.00 | 950.00 | 950.00 | -0.52% | 70,706 |
| Oct 30, 2025 | 953.00 | 957.00 | 950.00 | 955.00 | 955.00 | 0.21% | 54,386 |
| Oct 29, 2025 | 960.00 | 960.00 | 950.00 | 953.00 | 953.00 | -0.10% | 135,109 |
| Oct 28, 2025 | 959.00 | 960.00 | 951.00 | 954.00 | 954.00 | -0.52% | 47,192 |
| Oct 27, 2025 | 961.00 | 962.00 | 955.00 | 959.00 | 959.00 | -0.21% | 39,761 |
| Oct 24, 2025 | 958.00 | 963.00 | 950.00 | 961.00 | 961.00 | 0.42% | 95,819 |
| Oct 23, 2025 | 958.00 | 962.00 | 950.00 | 957.00 | 957.00 | 0.10% | 47,098 |
| Oct 22, 2025 | 957.00 | 961.00 | 950.00 | 956.00 | 956.00 | -0.10% | 55,175 |
| Oct 21, 2025 | 958.00 | 958.00 | 945.00 | 957.00 | 957.00 | 0.74% | 41,691 |
| Oct 20, 2025 | 948.00 | 958.00 | 941.00 | 950.00 | 950.00 | 0.21% | 75,269 |
| Oct 17, 2025 | 950.00 | 959.00 | 946.00 | 948.00 | 948.00 | -0.21% | 48,888 |
| Oct 16, 2025 | 950.00 | 957.00 | 946.00 | 950.00 | 950.00 | - | 63,280 |
| Oct 15, 2025 | 955.00 | 960.00 | 941.00 | 950.00 | 950.00 | 0.42% | 131,977 |
| Oct 14, 2025 | 958.00 | 960.00 | 945.00 | 946.00 | 946.00 | -0.94% | 148,380 |
| Oct 13, 2025 | 955.00 | 960.00 | 950.00 | 955.00 | 955.00 | - | 69,092 |
| Oct 10, 2025 | 960.00 | 962.00 | 949.00 | 955.00 | 955.00 | -0.52% | 87,348 |
| Oct 2, 2025 | 955.00 | 963.00 | 955.00 | 960.00 | 960.00 | 0.21% | 48,053 |
| Oct 1, 2025 | 958.00 | 965.00 | 952.00 | 958.00 | 958.00 | 0.31% | 41,612 |
| Sep 30, 2025 | 958.00 | 960.00 | 955.00 | 955.00 | 955.00 | -0.31% | 34,757 |
| Sep 29, 2025 | 952.00 | 959.00 | 948.00 | 958.00 | 958.00 | 0.63% | 34,578 |
| Sep 26, 2025 | 958.00 | 960.00 | 948.00 | 952.00 | 952.00 | 0.21% | 38,429 |
| Sep 25, 2025 | 952.00 | 956.00 | 949.00 | 950.00 | 950.00 | - | 90,002 |
| Sep 24, 2025 | 954.00 | 959.00 | 950.00 | 950.00 | 950.00 | -0.42% | 56,101 |
| Sep 23, 2025 | 961.00 | 961.00 | 947.00 | 954.00 | 954.00 | -0.31% | 86,643 |
| Sep 22, 2025 | 964.00 | 964.00 | 955.00 | 957.00 | 957.00 | -0.31% | 34,262 |
| Sep 19, 2025 | 959.00 | 964.00 | 953.00 | 960.00 | 960.00 | - | 47,059 |
| Sep 18, 2025 | 960.00 | 963.00 | 952.00 | 960.00 | 960.00 | - | 37,830 |
| Sep 17, 2025 | 962.00 | 963.00 | 952.00 | 960.00 | 960.00 | -0.21% | 43,726 |
| Sep 16, 2025 | 964.00 | 964.00 | 956.00 | 962.00 | 962.00 | 0.10% | 29,373 |
| Sep 15, 2025 | 962.00 | 965.00 | 953.00 | 961.00 | 961.00 | 0.10% | 47,025 |
| Sep 12, 2025 | 962.00 | 963.00 | 956.00 | 960.00 | 960.00 | - | 63,418 |
| Sep 11, 2025 | 962.00 | 963.00 | 959.00 | 960.00 | 960.00 | -0.21% | 23,969 |
| Sep 10, 2025 | 965.00 | 965.00 | 953.00 | 962.00 | 962.00 | - | 79,951 |
| Sep 9, 2025 | 964.00 | 964.00 | 956.00 | 962.00 | 962.00 | 0.10% | 37,823 |
| Sep 8, 2025 | 955.00 | 965.00 | 950.00 | 961.00 | 961.00 | 0.63% | 48,848 |
| Sep 5, 2025 | 953.00 | 960.00 | 950.00 | 955.00 | 955.00 | - | 80,604 |
| Sep 4, 2025 | 953.00 | 960.00 | 950.00 | 955.00 | 955.00 | 0.10% | 30,631 |
| Sep 3, 2025 | 965.00 | 965.00 | 945.00 | 954.00 | 954.00 | -0.93% | 162,527 |
| Sep 2, 2025 | 957.00 | 965.00 | 952.00 | 963.00 | 963.00 | 0.42% | 71,337 |
| Sep 1, 2025 | 956.00 | 966.00 | 954.00 | 959.00 | 959.00 | -0.31% | 57,439 |
| Aug 29, 2025 | 957.00 | 963.00 | 955.00 | 962.00 | 962.00 | 0.52% | 46,621 |
| Aug 28, 2025 | 964.00 | 964.00 | 954.00 | 957.00 | 957.00 | -0.73% | 86,828 |
| Aug 27, 2025 | 967.00 | 968.00 | 958.00 | 964.00 | 964.00 | -0.10% | 45,180 |
| Aug 26, 2025 | 967.00 | 968.00 | 960.00 | 965.00 | 965.00 | -0.31% | 47,728 |
| Aug 25, 2025 | 965.00 | 968.00 | 961.00 | 968.00 | 968.00 | 0.52% | 24,373 |
| Aug 22, 2025 | 968.00 | 968.00 | 956.00 | 963.00 | 963.00 | 0.31% | 34,572 |
| Aug 21, 2025 | 963.00 | 968.00 | 958.00 | 960.00 | 960.00 | 0.21% | 52,505 |
| Aug 20, 2025 | 967.00 | 967.00 | 957.00 | 958.00 | 958.00 | -0.93% | 39,491 |
| Aug 19, 2025 | 963.00 | 968.00 | 957.00 | 967.00 | 967.00 | 0.83% | 78,809 |
| Aug 18, 2025 | 969.00 | 969.00 | 959.00 | 959.00 | 959.00 | -0.83% | 60,258 |
| Aug 14, 2025 | 955.00 | 970.00 | 955.00 | 967.00 | 967.00 | 0.94% | 110,892 |
| Aug 13, 2025 | 953.00 | 964.00 | 953.00 | 958.00 | 958.00 | -0.10% | 128,485 |
| Aug 12, 2025 | 960.00 | 964.00 | 950.00 | 959.00 | 959.00 | 0.10% | 106,310 |
| Aug 11, 2025 | 960.00 | 962.00 | 950.00 | 958.00 | 958.00 | 0.10% | 122,043 |
| Aug 8, 2025 | 966.00 | 968.00 | 953.00 | 957.00 | 957.00 | -0.93% | 69,246 |
| Aug 7, 2025 | 970.00 | 970.00 | 950.00 | 966.00 | 966.00 | -0.10% | 118,778 |
| Aug 6, 2025 | 957.00 | 975.00 | 956.00 | 967.00 | 967.00 | 0.31% | 148,202 |
| Aug 5, 2025 | 960.00 | 964.00 | 951.00 | 964.00 | 964.00 | 0.84% | 96,495 |
| Aug 4, 2025 | 959.00 | 969.00 | 950.00 | 956.00 | 956.00 | -0.31% | 103,574 |
| Aug 1, 2025 | 962.00 | 962.00 | 935.00 | 959.00 | 959.00 | 0.21% | 161,236 |
| Jul 31, 2025 | 964.00 | 964.00 | 955.00 | 957.00 | 957.00 | -0.62% | 40,072 |
| Jul 30, 2025 | 957.00 | 964.00 | 950.00 | 963.00 | 963.00 | 0.63% | 85,204 |
| Jul 29, 2025 | 959.00 | 961.00 | 949.00 | 957.00 | 957.00 | 0.31% | 52,527 |
| Jul 28, 2025 | 962.00 | 962.00 | 953.00 | 954.00 | 954.00 | -0.83% | 42,309 |
| Jul 25, 2025 | 961.00 | 963.00 | 955.00 | 962.00 | 962.00 | 0.42% | 68,365 |
| Jul 24, 2025 | 958.00 | 962.00 | 957.00 | 958.00 | 958.00 | -0.31% | 12,781 |
| Jul 23, 2025 | 955.00 | 964.00 | 955.00 | 961.00 | 961.00 | -0.21% | 30,562 |
| Jul 22, 2025 | 964.00 | 964.00 | 954.00 | 963.00 | 963.00 | - | 147,599 |
| Jul 21, 2025 | 964.00 | 964.00 | 955.00 | 963.00 | 963.00 | - | 56,262 |
| Jul 18, 2025 | 963.00 | 965.00 | 955.00 | 963.00 | 963.00 | 0.10% | 109,499 |
| Jul 17, 2025 | 960.00 | 964.00 | 956.00 | 962.00 | 962.00 | - | 49,378 |
| Jul 16, 2025 | 955.00 | 963.00 | 954.00 | 962.00 | 962.00 | 0.21% | 53,344 |
| Jul 15, 2025 | 964.00 | 964.00 | 954.00 | 960.00 | 960.00 | -0.31% | 57,804 |
| Jul 14, 2025 | 963.00 | 965.00 | 952.00 | 963.00 | 963.00 | 0.21% | 156,189 |
| Jul 11, 2025 | 961.00 | 963.00 | 954.00 | 961.00 | 961.00 | 0.21% | 74,115 |