Skip to main content
KB STAR REIT Co., Ltd. (KRX:432320)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,210.00
-15.00 (-0.67%)
Last updated: Apr 28, 2026, 1:39 PM KST

KB STAR REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,225.002,225.002,185.002,205.002,205.00-0.90%450,979
Apr 27, 20262,250.002,250.002,180.002,225.002,225.00-0.45%687,406
Apr 24, 20262,270.002,280.002,215.002,235.002,235.00-1.11%683,077
Apr 23, 20262,305.002,305.002,250.002,260.002,260.00-1.53%448,837
Apr 22, 20262,270.002,295.002,230.002,295.002,295.002.23%593,089
Apr 21, 20262,275.002,285.002,235.002,245.002,245.00-1.10%491,385
Apr 20, 20262,215.002,275.002,210.002,270.002,270.002.48%686,585
Apr 17, 20262,230.002,235.002,190.002,215.002,215.00-0.67%453,055
Apr 16, 20262,220.002,270.002,200.002,230.002,230.001.59%546,853
Apr 15, 20262,260.002,285.002,190.002,195.002,195.00-3.09%759,388
Apr 14, 20262,250.002,275.002,245.002,265.002,265.000.67%286,781
Apr 13, 20262,290.002,305.002,235.002,250.002,250.00-1.53%403,043
Apr 10, 20262,260.002,295.002,245.002,285.002,285.001.56%156,662
Apr 9, 20262,260.002,260.002,225.002,250.002,250.000.45%188,339
Apr 8, 20262,245.002,295.002,225.002,240.002,240.00-283,444
Apr 7, 20262,200.002,275.002,185.002,240.002,240.002.05%321,811
Apr 6, 20262,240.002,240.002,145.002,195.002,195.00-438,706
Apr 3, 20262,220.002,250.002,150.002,195.002,195.00-1.13%492,929
Apr 2, 20262,345.002,360.002,165.002,220.002,220.00-5.73%568,828
Apr 1, 20262,195.002,360.002,190.002,355.002,355.009.28%306,670
Mar 31, 20262,240.002,240.002,105.002,155.002,155.00-3.79%701,504
Mar 30, 20262,340.002,355.002,195.002,240.002,240.00-5.08%942,804
Mar 27, 20262,505.002,520.002,350.002,360.002,360.00-6.53%815,398
Mar 26, 20262,455.002,525.002,400.002,525.002,525.002.85%208,195
Mar 25, 20262,445.002,465.002,360.002,455.002,455.001.03%749,992
Mar 24, 20262,490.002,515.002,380.002,430.002,430.00-1.02%809,226
Mar 23, 20262,645.002,645.002,385.002,455.002,455.00-7.18%719,113
Mar 20, 20262,580.002,645.002,500.002,645.002,645.003.52%267,177
Mar 19, 20262,575.002,595.002,510.002,555.002,555.00-0.97%628,071
Mar 18, 20262,665.002,665.002,535.002,580.002,580.00-1.53%635,823
Mar 17, 20262,565.002,635.002,455.002,620.002,620.002.34%307,135
Mar 16, 20262,755.002,755.002,560.002,560.002,560.00-5.36%620,896
Mar 13, 20262,675.002,785.002,630.002,705.002,705.000.93%665,572
Mar 12, 20262,580.002,735.002,560.002,680.002,680.003.88%600,391
Mar 11, 20262,645.002,650.002,500.002,580.002,580.000.39%749,065
Mar 10, 20262,910.002,995.002,500.002,570.002,570.00-9.82%1,685,771
Mar 9, 20263,285.003,335.002,735.002,850.002,850.00-14.54%1,434,966
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