Skip to main content
KB STAR REIT Co., Ltd. (KRX:432320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,730.00
+55.00 (1.50%)
At close: Dec 5, 2025

KB STAR REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20253,990.004,000.003,815.003,945.003,945.00-1.13%80,562
Sep 30, 20253,990.003,990.003,940.003,990.003,990.00-39,692
Sep 29, 20254,000.004,000.003,965.003,990.003,990.00-57,643
Sep 26, 20253,975.003,990.003,960.003,990.003,990.000.38%71,495
Sep 25, 20253,960.003,975.003,910.003,975.003,975.000.38%66,722
Sep 24, 20253,960.003,980.003,910.003,960.003,960.00-101,521
Sep 23, 20253,960.003,970.003,880.003,960.003,960.00-105,621
Sep 22, 20253,930.003,960.003,920.003,960.003,960.000.89%101,566
Sep 19, 20253,920.003,925.003,900.003,925.003,925.000.13%58,199
Sep 18, 20253,900.003,920.003,895.003,920.003,920.000.13%81,458
Sep 17, 20253,910.003,915.003,875.003,915.003,915.000.38%30,480
Sep 16, 20253,880.003,900.003,875.003,900.003,900.000.65%87,043
Sep 15, 20253,890.003,890.003,860.003,875.003,875.000.52%50,853
Sep 12, 20253,860.003,885.003,830.003,855.003,855.000.13%50,971
Sep 11, 20253,875.003,875.003,835.003,850.003,850.00-0.39%70,706
Sep 10, 20253,885.003,885.003,830.003,865.003,865.00-0.51%124,071
Sep 9, 20253,925.003,925.003,845.003,885.003,885.00-1.02%127,625
Sep 8, 20253,920.003,930.003,885.003,925.003,925.000.51%87,787
Sep 5, 20253,910.003,920.003,845.003,905.003,905.00-0.26%92,946
Sep 4, 20253,875.003,915.003,855.003,915.003,915.001.03%37,597
Sep 3, 20253,855.003,875.003,835.003,875.003,875.000.52%51,171
Sep 2, 20253,880.003,880.003,850.003,855.003,855.00-0.64%16,115
Sep 1, 20253,915.003,915.003,850.003,880.003,880.00-0.51%33,614
Aug 29, 20253,900.003,900.003,845.003,900.003,900.00-76,775
Aug 28, 20253,885.003,900.003,875.003,900.003,900.000.13%60,190
Aug 27, 20253,905.003,905.003,880.003,895.003,895.00-0.26%51,108
Aug 26, 20253,915.003,915.003,880.003,905.003,905.00-38,983
Aug 25, 20253,880.003,915.003,875.003,905.003,905.000.64%76,805
Aug 22, 20253,840.003,890.003,830.003,880.003,880.001.04%100,562
Aug 21, 20253,770.003,845.003,770.003,840.003,840.000.66%38,123
Aug 20, 20253,805.003,815.003,760.003,815.003,815.000.13%46,159
Aug 19, 20253,780.003,810.003,730.003,810.003,810.00-0.26%173,329
Aug 18, 20253,765.003,820.003,745.003,820.003,820.000.66%106,816
Aug 14, 20253,890.003,895.003,710.003,795.003,795.00-2.44%637,361
Aug 13, 20253,850.003,895.003,830.003,890.003,890.001.04%58,964
Aug 12, 20253,845.003,850.003,825.003,850.003,850.000.26%20,090
Aug 11, 20253,810.003,855.003,800.003,840.003,840.000.79%44,631
Aug 8, 20253,805.003,835.003,805.003,810.003,810.00-0.39%29,648
Aug 7, 20253,890.003,890.003,825.003,825.003,825.00-1.16%31,022
Aug 6, 20253,870.003,870.003,815.003,870.003,870.00-43,541
Aug 5, 20253,805.003,895.003,805.003,870.003,870.000.13%70,554
Aug 4, 20253,790.003,880.003,770.003,865.003,865.001.84%64,629
Aug 1, 20253,810.003,825.003,795.003,795.003,795.00-0.39%80,492
Jul 31, 20253,830.003,870.003,800.003,810.003,810.00-1.80%104,824
Jul 30, 20253,860.003,890.003,850.003,880.003,880.00-3.36%167,844
Jul 29, 20254,025.004,025.003,990.004,015.003,845.00-0.25%88,422
Jul 28, 20254,025.004,025.004,000.004,025.003,854.58-108,215
Jul 25, 20254,020.004,025.003,995.004,025.003,854.580.25%121,434
Jul 24, 20253,990.004,025.003,985.004,015.003,845.000.38%89,555
Jul 23, 20254,000.004,000.003,970.004,000.003,830.64-86,045
Jul 22, 20253,980.004,000.003,965.004,000.003,830.640.13%111,065
Jul 21, 20254,005.004,005.003,940.003,995.003,825.850.13%251,105
Jul 18, 20254,005.004,005.003,945.003,990.003,821.06-0.37%220,266
Jul 17, 20254,020.004,020.003,985.004,005.003,835.42-0.25%61,216
Jul 16, 20254,030.004,030.003,995.004,015.003,845.00-0.12%75,370
Jul 15, 20254,015.004,025.004,005.004,020.003,849.790.12%64,519
Jul 14, 20254,015.004,030.004,000.004,015.003,845.00-65,331
Jul 11, 20254,025.004,025.003,995.004,015.003,845.000.25%68,612