Skip to main content
STAR SM Real Estate Investment Trust Incorporated (KRX:204210)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,035.00
0.00 (0.00%)
Feb 13, 2025, 7:44 AM KST

KRX:204210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20252,030.002,040.002,000.002,035.00--12,982
Feb 11, 20252,030.002,040.002,000.002,035.001,074.00-12,982
Feb 10, 20252,045.002,050.001,965.002,035.001,074.00-0.49%23,219
Feb 7, 20252,125.002,140.002,000.002,045.001,079.28-3.99%81,062
Feb 6, 20252,115.002,135.002,080.002,130.001,124.141.67%8,349
Feb 5, 20252,130.002,135.002,065.002,095.001,105.67-0.24%15,392
Feb 4, 20252,095.002,150.002,080.002,100.001,108.300.24%36,722
Feb 3, 20252,245.002,245.002,050.002,095.001,105.67-6.47%89,131
Jan 31, 20252,220.002,330.002,205.002,240.001,182.19-0.44%36,104
Jan 24, 20252,220.002,250.002,160.002,250.001,187.471.35%69,290
Jan 23, 20252,235.002,290.002,190.002,220.001,171.64-0.89%53,282
Jan 22, 20252,300.002,320.002,200.002,240.001,182.19-1.32%43,917
Jan 21, 20252,400.002,415.002,225.002,270.001,198.02-5.02%175,139
Jan 20, 20252,450.002,465.002,370.002,390.001,261.36-3.63%99,679
Jan 17, 20252,450.002,540.002,440.002,480.001,308.86-0.40%40,003
Jan 16, 20252,485.002,530.002,485.002,490.001,314.13-0.20%15,948
Jan 15, 20252,520.002,595.002,495.002,495.001,316.77-3.29%21,446
Jan 14, 20252,585.002,630.002,555.002,580.001,361.63-0.19%16,922
Jan 13, 20252,725.002,730.002,505.002,585.001,364.27-0.19%34,910
Jan 10, 20252,550.002,640.002,550.002,590.001,366.91-49,193
Jan 9, 20252,450.002,595.002,450.002,590.001,366.913.81%49,730
Jan 8, 20252,450.002,535.002,450.002,495.001,316.770.81%37,900
Jan 7, 20252,515.002,525.002,435.002,475.001,306.22-0.20%57,008
Jan 6, 20252,495.002,590.002,450.002,480.001,308.86-3.50%70,557
Jan 3, 20252,440.002,585.002,440.002,570.001,356.352.80%32,579
Jan 2, 20252,505.002,505.002,450.002,500.001,319.41-0.99%56,837
Dec 30, 20242,410.002,585.002,400.002,525.001,332.60-2.13%120,225
Dec 27, 20242,695.002,695.002,495.002,580.001,361.63-6.86%116,264
Dec 26, 20242,910.002,940.002,770.002,770.00954.73-4.97%78,984
Dec 24, 20242,985.002,985.002,855.002,915.001,004.700.87%85,106
Dec 23, 20242,505.002,910.002,505.002,890.00996.0915.37%283,172
Dec 20, 20242,605.002,650.002,505.002,505.00863.39-3.84%75,261
Dec 19, 20242,595.002,625.002,570.002,605.00897.860.19%42,316
Dec 18, 20242,585.002,655.002,565.002,600.00896.13-0.95%33,723
Dec 17, 20242,580.002,630.002,550.002,625.00904.752.54%32,276
Dec 16, 20242,770.002,780.002,540.002,560.00882.35-7.58%147,616
Dec 13, 20242,730.002,815.002,680.002,770.00954.730.18%50,524
Dec 12, 20242,815.002,910.002,725.002,765.00953.00-4.16%83,553
Dec 11, 20242,875.002,950.002,825.002,885.00994.360.35%38,026
Dec 10, 20242,835.002,910.002,835.002,875.00990.923.23%12,619
Dec 9, 20242,905.002,950.002,785.002,785.00959.90-6.70%43,019
Dec 6, 20243,010.003,070.002,870.002,985.001,028.83-2.77%51,304
Dec 5, 20243,075.003,200.003,070.003,070.001,058.130.16%46,386
Dec 4, 20242,880.003,365.002,880.003,065.001,056.400.99%199,759
Dec 3, 20242,960.003,040.002,940.003,035.001,046.063.23%40,468
Dec 2, 20242,865.002,995.002,865.002,940.001,013.32-0.34%29,665
Nov 29, 20242,925.003,020.002,875.002,950.001,016.772.61%50,528
Nov 28, 20242,900.002,995.002,850.002,875.00990.92-1.03%34,839
Nov 27, 20242,880.003,040.002,840.002,905.001,001.262.29%79,239
Nov 26, 20242,760.002,895.002,760.002,840.00978.854.22%49,631
Nov 25, 20243,200.003,375.002,725.002,725.00939.22-14.84%259,949
Nov 22, 20243,320.003,335.003,105.003,200.001,102.93-3.61%99,421
Nov 21, 20243,000.003,340.003,000.003,320.001,144.297.10%379,610
Nov 20, 20243,090.003,200.002,980.003,100.001,068.470.32%138,148
Nov 19, 20242,885.003,090.002,880.003,090.001,065.027.29%112,183
Nov 18, 20242,770.002,925.002,770.002,880.00992.643.97%85,848
Nov 15, 20242,875.002,900.002,660.002,770.00954.73-3.65%116,225
Nov 14, 20242,800.002,970.002,700.002,875.00990.929.11%261,705
Nov 13, 20242,555.002,915.002,535.002,635.00908.203.33%193,451
Nov 12, 20242,565.002,610.002,525.002,550.00878.90-0.97%39,832
Nov 11, 20242,500.002,580.002,500.002,575.00887.523.21%38,341
Nov 8, 20242,440.002,560.002,430.002,495.00859.942.25%32,652
Nov 7, 20242,420.002,460.002,410.002,440.00840.990.83%23,457
Nov 6, 20242,435.002,470.002,400.002,420.00834.09-0.62%27,671
Nov 5, 20242,405.002,500.002,400.002,435.00839.26-32,527
Nov 4, 20242,450.002,450.002,410.002,435.00839.260.62%15,759
Nov 1, 20242,555.002,555.002,380.002,420.00834.09-4.91%72,371
Oct 31, 20242,585.002,585.002,545.002,545.00877.18-2.12%14,845
Oct 30, 20242,575.002,610.002,545.002,600.00896.13-17,678
Oct 29, 20242,550.002,610.002,510.002,600.00896.131.96%31,039
Oct 28, 20242,485.002,560.002,395.002,550.00878.902.41%62,970
Oct 25, 20242,475.002,490.002,365.002,490.00858.220.81%46,770
Oct 24, 20242,400.002,470.002,330.002,470.00851.332.70%46,716
Oct 23, 20242,450.002,450.002,295.002,405.00828.92-1.84%137,420
Oct 22, 20242,555.002,555.002,400.002,450.00844.43-4.11%51,643
Oct 21, 20242,630.002,630.002,540.002,555.00880.62-2.85%41,136
Oct 18, 20242,650.002,665.002,600.002,630.00906.47-0.75%26,732
Oct 17, 20242,590.002,650.002,575.002,650.00913.372.51%27,996
Oct 16, 20242,730.002,730.002,585.002,585.00890.96-3.18%49,892
Oct 15, 20242,665.002,695.002,650.002,670.00920.260.19%11,651
Oct 14, 20242,700.002,700.002,585.002,665.00918.541.14%32,691
Oct 11, 20242,690.002,690.002,625.002,635.00908.20-1.50%35,073
Oct 10, 20242,700.002,700.002,655.002,675.00921.980.19%17,058
Oct 8, 20242,635.002,700.002,635.002,670.00920.260.38%19,437
Oct 7, 20242,650.002,715.002,635.002,660.00916.810.38%31,107
Oct 4, 20242,720.002,750.002,620.002,650.00913.37-1.85%35,318
Oct 2, 20242,790.002,790.002,700.002,700.00930.60-2.88%36,388
Sep 30, 20242,800.002,800.002,755.002,780.00958.17-0.54%14,219
Sep 27, 20242,775.002,825.002,755.002,795.00963.340.72%31,953
Sep 26, 20242,775.002,790.002,745.002,775.00956.45-9,415
Sep 25, 20242,775.002,815.002,655.002,775.00956.45-18,659
Sep 24, 20242,795.002,810.002,735.002,775.00956.45-0.72%38,292
Sep 23, 20242,825.002,825.002,770.002,795.00963.34-1.06%16,694
Sep 20, 20242,850.002,885.002,800.002,825.00973.68-0.88%25,184
Sep 19, 20242,750.002,895.002,735.002,850.00982.304.40%52,095
Sep 13, 20242,720.002,745.002,710.002,730.00940.940.92%16,482
Sep 12, 20242,710.002,715.002,640.002,705.00932.321.50%14,818
Sep 11, 20242,695.002,720.002,665.002,665.00918.54-1.11%18,917
Sep 10, 20242,705.002,730.002,655.002,695.00928.88-0.19%34,204
Sep 9, 20242,705.002,720.002,635.002,700.00930.60-0.37%29,498