K-TOP Reits Co.,Ltd. (KRX:145270)
South Korea
· Delayed Price · Currency is KRW 900.00
-2.00 (-0.22%)
Last updated: Apr 29, 2026, 2:14 PM KST
K-TOP Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 908.00 | 908.00 | 898.00 | 902.00 | 902.00 | - | 89,738 |
| Apr 28, 2026 | 901.00 | 903.00 | 899.00 | 902.00 | 902.00 | - | 34,619 |
| Apr 27, 2026 | 914.00 | 914.00 | 899.00 | 902.00 | 902.00 | -0.11% | 39,784 |
| Apr 24, 2026 | 909.00 | 909.00 | 898.00 | 903.00 | 903.00 | -0.11% | 41,560 |
| Apr 23, 2026 | 905.00 | 910.00 | 900.00 | 904.00 | 904.00 | - | 14,706 |
| Apr 22, 2026 | 910.00 | 910.00 | 900.00 | 904.00 | 904.00 | -0.22% | 19,198 |
| Apr 21, 2026 | 913.00 | 913.00 | 904.00 | 906.00 | 906.00 | -0.11% | 27,430 |
| Apr 20, 2026 | 904.00 | 908.00 | 904.00 | 907.00 | 907.00 | 0.33% | 33,618 |
| Apr 17, 2026 | 904.00 | 907.00 | 900.00 | 904.00 | 904.00 | 0.22% | 33,050 |
| Apr 16, 2026 | 903.00 | 904.00 | 896.00 | 902.00 | 902.00 | -0.11% | 51,768 |
| Apr 15, 2026 | 905.00 | 905.00 | 896.00 | 903.00 | 903.00 | - | 112,914 |
| Apr 14, 2026 | 914.00 | 914.00 | 885.00 | 903.00 | 903.00 | -0.99% | 170,092 |
| Apr 13, 2026 | 911.00 | 912.00 | 900.00 | 912.00 | 912.00 | 0.11% | 23,183 |
| Apr 10, 2026 | 914.00 | 914.00 | 906.00 | 911.00 | 911.00 | 0.11% | 9,747 |
| Apr 9, 2026 | 912.00 | 912.00 | 905.00 | 910.00 | 910.00 | 0.33% | 12,220 |
| Apr 8, 2026 | 916.00 | 916.00 | 907.00 | 907.00 | 907.00 | 0.11% | 12,353 |
| Apr 7, 2026 | 929.00 | 929.00 | 906.00 | 906.00 | 906.00 | -2.05% | 20,587 |
| Apr 6, 2026 | 928.00 | 928.00 | 917.00 | 925.00 | 925.00 | 0.87% | 37,820 |
| Apr 3, 2026 | 909.00 | 928.00 | 901.00 | 917.00 | 917.00 | 1.21% | 56,713 |
| Apr 2, 2026 | 912.00 | 916.00 | 896.00 | 906.00 | 906.00 | -0.11% | 92,059 |
| Apr 1, 2026 | 906.00 | 917.00 | 903.00 | 907.00 | 907.00 | 0.11% | 33,675 |
| Mar 31, 2026 | 912.00 | 918.00 | 891.00 | 906.00 | 906.00 | -0.44% | 128,978 |
| Mar 30, 2026 | 904.00 | 930.00 | 894.00 | 910.00 | 910.00 | 0.66% | 124,245 |
| Mar 27, 2026 | 905.00 | 906.00 | 892.00 | 904.00 | 904.00 | - | 103,943 |
| Mar 26, 2026 | 904.00 | 908.00 | 898.00 | 904.00 | 904.00 | -0.11% | 59,667 |
| Mar 25, 2026 | 903.00 | 905.00 | 897.00 | 905.00 | 905.00 | 0.33% | 86,982 |
| Mar 24, 2026 | 904.00 | 904.00 | 885.00 | 902.00 | 902.00 | 0.56% | 90,554 |
| Mar 23, 2026 | 900.00 | 904.00 | 883.00 | 897.00 | 897.00 | -0.33% | 127,594 |
| Mar 20, 2026 | 894.00 | 903.00 | 890.00 | 900.00 | 900.00 | 0.22% | 55,664 |
| Mar 19, 2026 | 898.00 | 904.00 | 888.00 | 898.00 | 898.00 | - | 100,867 |
| Mar 18, 2026 | 903.00 | 903.00 | 894.00 | 898.00 | 898.00 | -0.22% | 13,043 |
| Mar 17, 2026 | 905.00 | 905.00 | 897.00 | 900.00 | 900.00 | - | 12,462 |
| Mar 16, 2026 | 903.00 | 903.00 | 892.00 | 900.00 | 900.00 | 0.11% | 9,307 |
| Mar 13, 2026 | 896.00 | 904.00 | 890.00 | 899.00 | 899.00 | 0.11% | 30,244 |
| Mar 12, 2026 | 896.00 | 900.00 | 892.00 | 898.00 | 898.00 | 0.22% | 37,358 |
| Mar 11, 2026 | 902.00 | 902.00 | 894.00 | 896.00 | 896.00 | -0.33% | 73,245 |
| Mar 10, 2026 | 902.00 | 910.00 | 892.00 | 899.00 | 899.00 | 0.33% | 30,582 |
| Mar 9, 2026 | 905.00 | 905.00 | 878.00 | 896.00 | 896.00 | -0.67% | 116,659 |
| 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 |