Skip to main content
KB STAR REIT Co., Ltd. (KRX:432320)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,840.00
-495.00 (-14.84%)
Last updated: Mar 9, 2026, 2:45 PM KST

KB STAR REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,365.003,390.003,295.003,335.003,335.00-0.89%76,582
Mar 5, 20263,245.003,390.003,210.003,365.003,365.008.37%216,930
Mar 4, 20263,350.003,350.003,085.003,105.003,105.00-7.45%218,200
Mar 3, 20263,285.003,365.003,225.003,355.003,355.00-0.45%82,273
Feb 27, 20263,375.003,395.003,340.003,370.003,370.00-0.15%98,443
Feb 26, 20263,295.003,395.003,250.003,375.003,375.002.90%239,285
Feb 25, 20263,125.003,280.003,105.003,280.003,280.005.64%237,299
Feb 24, 20263,045.003,105.003,045.003,105.003,105.002.14%227,743
Feb 23, 20263,130.003,170.003,035.003,040.003,040.00-8.71%646,713
Feb 20, 20263,280.003,380.003,250.003,330.003,330.002.46%101,461
Feb 19, 20263,335.003,365.003,250.003,250.003,250.00-2.55%226,601
Feb 13, 20263,500.003,515.003,325.003,335.003,335.00-4.30%308,909
Feb 12, 20263,560.003,560.003,445.003,485.003,485.00-2.11%225,232
Feb 11, 20263,560.003,580.003,520.003,560.003,560.00-53,169
Feb 10, 20263,560.003,570.003,500.003,560.003,560.00-60,614
Feb 9, 20263,500.003,575.003,400.003,560.003,560.001.71%124,432
Feb 6, 20263,465.003,515.003,445.003,500.003,500.000.72%103,897
Feb 5, 20263,425.003,475.003,395.003,475.003,475.001.16%130,317
Feb 4, 20263,460.003,460.003,405.003,435.003,435.000.59%100,695
Feb 3, 20263,470.003,470.003,415.003,415.003,415.000.29%81,949
Feb 2, 20263,500.003,500.003,400.003,405.003,405.00-2.71%171,646
Jan 30, 20263,445.003,505.003,445.003,500.003,500.00-0.28%155,071
Jan 29, 20263,550.003,570.003,485.003,510.003,510.00-1.68%127,976
Jan 28, 20263,610.003,610.003,550.003,570.003,570.00-1.11%236,098
Jan 27, 20263,550.003,610.003,540.003,610.003,610.000.70%181,462
Jan 26, 20263,565.003,595.003,530.003,585.003,585.000.14%257,878
Jan 23, 20263,535.003,585.003,535.003,580.003,580.001.27%152,432
Jan 22, 20263,495.003,560.003,495.003,535.003,535.001.14%100,231
Jan 21, 20263,495.003,495.003,455.003,495.003,495.000.14%91,618
Jan 20, 20263,555.003,555.003,480.003,490.003,490.00-1.83%135,220
Jan 19, 20263,570.003,585.003,530.003,555.003,555.00-0.56%98,324
Jan 16, 20263,605.003,610.003,555.003,575.003,575.00-0.97%88,979
Jan 15, 20263,575.003,610.003,560.003,610.003,610.000.98%70,108
Jan 14, 20263,555.003,575.003,540.003,575.003,575.000.56%67,917
Jan 13, 20263,540.003,555.003,525.003,555.003,555.000.42%76,864
Jan 12, 20263,535.003,540.003,515.003,540.003,540.000.43%74,843
Jan 9, 20263,510.003,535.003,460.003,525.003,525.000.14%83,164
Jan 8, 20263,505.003,530.003,470.003,520.003,520.000.72%120,456
Jan 7, 20263,510.003,510.003,450.003,495.003,495.000.43%110,129
Jan 6, 20263,440.003,500.003,425.003,480.003,480.001.46%132,823
Jan 5, 20263,390.003,435.003,370.003,430.003,430.001.18%148,487
Jan 2, 20263,265.003,390.003,265.003,390.003,390.003.67%150,415
Dec 30, 20253,285.003,295.003,200.003,270.003,270.00-0.46%173,780
Dec 29, 20253,250.003,285.003,195.003,285.003,285.000.77%137,155
Dec 26, 20253,225.003,285.003,205.003,260.003,260.001.09%260,132
Dec 24, 20253,240.003,240.003,190.003,225.003,225.00-0.46%151,971
Dec 23, 20253,285.003,285.003,215.003,240.003,240.00-0.15%154,863
Dec 22, 20253,300.003,300.003,210.003,245.003,245.00-1.07%269,059
Dec 19, 20253,225.003,280.003,170.003,280.003,280.003.31%346,576
Dec 18, 20253,290.003,290.003,160.003,175.003,175.00-3.50%412,852
Dec 17, 20253,450.003,455.003,270.003,290.003,290.00-4.36%411,663
Dec 16, 20253,600.003,600.003,420.003,440.003,440.00-4.18%291,050
Dec 15, 20253,620.003,620.003,550.003,590.003,590.00-0.28%299,361
Dec 12, 20253,735.003,735.003,600.003,600.003,600.00-3.49%275,149
Dec 11, 20253,730.003,745.003,685.003,730.003,730.00-186,269
Dec 10, 20253,725.003,730.003,675.003,730.003,730.000.54%66,291
Dec 9, 20253,695.003,715.003,660.003,710.003,710.000.41%82,108
Dec 8, 20253,730.003,745.003,655.003,695.003,695.00-0.94%123,878
Dec 5, 20253,675.003,745.003,650.003,730.003,730.001.50%154,164
Dec 4, 20253,645.003,675.003,605.003,675.003,675.000.68%117,451
Dec 3, 20253,635.003,650.003,600.003,650.003,650.001.25%77,145
Dec 2, 20253,680.003,680.003,600.003,605.003,605.00-0.69%69,051
Dec 1, 20253,660.003,660.003,595.003,630.003,630.00-0.14%89,109
Nov 28, 20253,630.003,690.003,595.003,635.003,635.000.14%142,534
Nov 27, 20253,690.003,710.003,620.003,630.003,630.00-1.09%105,623
Nov 26, 20253,730.003,755.003,665.003,670.003,670.00-2.13%100,962
Nov 25, 20253,650.003,800.003,620.003,750.003,750.003.02%163,022
Nov 24, 20253,625.003,640.003,600.003,640.003,640.000.55%100,358
Nov 21, 20253,630.003,640.003,595.003,620.003,620.00-0.82%115,085
Nov 20, 20253,720.003,720.003,605.003,650.003,650.00-1.62%178,409
Nov 19, 20253,805.003,805.003,695.003,710.003,710.00-2.24%134,169
Nov 18, 20253,835.003,835.003,780.003,795.003,795.00-1.30%97,189
Nov 17, 20253,855.003,865.003,815.003,845.003,845.00-0.52%116,109
Nov 14, 20253,890.003,890.003,840.003,865.003,865.00-0.90%95,730
Nov 13, 20253,900.003,900.003,855.003,900.003,900.00-68,540
Nov 12, 20253,920.003,925.003,885.003,900.003,900.00-0.38%68,734
Nov 11, 20253,930.003,940.003,900.003,915.003,915.00-0.13%81,710
Nov 10, 20253,950.003,950.003,895.003,920.003,920.00-0.13%60,165
Nov 7, 20253,940.003,940.003,885.003,925.003,925.00-0.38%113,302
Nov 6, 20253,950.003,950.003,910.003,940.003,940.000.38%49,535
Nov 5, 20253,910.003,925.003,865.003,925.003,925.000.38%94,896
Nov 4, 20253,980.003,985.003,890.003,910.003,910.00-1.88%117,348
Nov 3, 20253,995.003,995.003,965.003,985.003,985.00-0.25%70,820
Oct 31, 20253,995.004,000.003,960.003,995.003,995.00-69,410
Oct 30, 20254,000.004,000.003,975.003,995.003,995.00-0.13%59,770
Oct 29, 20254,000.004,000.003,985.004,000.004,000.00-52,890
Oct 28, 20253,995.004,000.003,965.004,000.004,000.000.13%89,583
Oct 27, 20253,990.004,000.003,960.003,995.003,995.000.13%98,746
Oct 24, 20253,990.003,990.003,960.003,990.003,990.00-85,698
Oct 23, 20253,965.003,990.003,935.003,990.003,990.000.25%91,488
Oct 22, 20253,995.003,995.003,950.003,980.003,980.00-0.38%80,082
Oct 21, 20253,975.003,995.003,955.003,995.003,995.000.50%114,496
Oct 20, 20253,985.003,990.003,940.003,975.003,975.00-0.25%96,940
Oct 17, 20253,980.003,985.003,945.003,985.003,985.000.13%77,109
Oct 16, 20253,985.003,995.003,950.003,980.003,980.00-0.38%114,293
Oct 15, 20253,985.003,995.003,980.003,995.003,995.00-63,143
Oct 14, 20253,985.003,995.003,960.003,995.003,995.000.25%65,302
Oct 13, 20253,995.003,995.003,955.003,985.003,985.00-0.25%83,959
Oct 10, 20253,970.003,995.003,935.003,995.003,995.000.63%93,547
Oct 2, 20253,945.003,975.003,935.003,970.003,970.000.63%39,763