K-TOP Reits Co.,Ltd. (145270.KS) KSC
917.00
+11(+1.21%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
917.00
+11(+1.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 909 | 917 | 917 | 928 | 901 | 57,090 |
| April 02, 2026 | 912 | 906 | 906 | 916 | 896 | 92,338 |
| April 01, 2026 | 906 | 907 | 907 | 917 | 903 | 35,169 |
| March 31, 2026 | 912 | 906 | 906 | 918 | 891 | 131,728 |
| March 30, 2026 | 904 | 910 | 910 | 930 | 894 | 124,399 |
| March 27, 2026 | 905 | 904 | 904 | 906 | 892 | 103,906 |
| March 26, 2026 | 904 | 904 | 904 | 908 | 898 | 59,704 |
| March 25, 2026 | 903 | 905 | 905 | 905 | 897 | 89,992 |
| March 24, 2026 | 904 | 902 | 902 | 904 | 885 | 90,566 |
| March 23, 2026 | 900 | 897 | 897 | 904 | 883 | 127,681 |
| March 20, 2026 | 894 | 900 | 900 | 903 | 890 | 60,696 |
| March 19, 2026 | 898 | 898 | 898 | 904 | 888 | 100,874 |
| March 18, 2026 | 903 | 898 | 898 | 903 | 894 | 13,237 |
| March 17, 2026 | 905 | 900 | 900 | 905 | 897 | 12,603 |
| March 16, 2026 | 903 | 900 | 900 | 903 | 892 | 9,934 |
| March 13, 2026 | 896 | 899 | 899 | 904 | 890 | 30,734 |
| March 12, 2026 | 896 | 898 | 898 | 900 | 892 | 37,434 |
| March 11, 2026 | 902 | 896 | 896 | 902 | 894 | 73,918 |
| March 10, 2026 | 902 | 900 | 900 | 910 | 898 | 4,976 |
| March 09, 2026 | 905 | 896 | 896 | 905 | 878 | 116,792 |
| March 06, 2026 | 903 | 902 | 902 | 910 | 893 | 56,868 |
| March 05, 2026 | 903 | 901 | 901 | 904 | 884 | 282,030 |
| March 04, 2026 | 907 | 885 | 885 | 910 | 885 | 258,373 |
| March 03, 2026 | 909 | 909 | 909 | 920 | 905 | 115,649 |
| February 27, 2026 | 910 | 909 | 909 | 916 | 905 | 150,639 |
| February 26, 2026 | 915 | 910 | 910 | 917 | 910 | 125,330 |
| February 25, 2026 | 918 | 915 | 915 | 923 | 911 | 55,741 |
| February 24, 2026 | 917 | 917 | 917 | 922 | 914 | 60,175 |
| February 23, 2026 | 915 | 917 | 917 | 917 | 910 | 63,982 |
| February 20, 2026 | 910 | 915 | 0 | 916 | 909 | 114,581 |
| February 19, 2026 | 915 | 910 | 0 | 916 | 909 | 148,606 |
| February 13, 2026 | 915 | 915 | 0 | 918 | 908 | 72,445 |
| February 12, 2026 | 916 | 914 | 0 | 917 | 910 | 43,754 |
| February 11, 2026 | 915 | 915 | 0 | 915 | 909 | 84,714 |
| February 10, 2026 | 916 | 914 | 0 | 916 | 900 | 86,969 |
| February 09, 2026 | 910 | 915 | 0 | 920 | 908 | 36,330 |
| February 06, 2026 | 917 | 913 | 0 | 920 | 908 | 65,481 |
| February 05, 2026 | 910 | 910 | 0 | 922 | 905 | 43,197 |
| February 04, 2026 | 910 | 912 | 0 | 916 | 909 | 64,751 |
| February 03, 2026 | 915 | 916 | 0 | 919 | 908 | 41,617 |
| February 02, 2026 | 912 | 908 | 0 | 920 | 905 | 49,605 |
| January 30, 2026 | 913 | 912 | 0 | 919 | 904 | 95,677 |
| January 29, 2026 | 920 | 914 | 0 | 920 | 910 | 34,211 |
| January 28, 2026 | 915 | 919 | 0 | 920 | 901 | 181,994 |
| January 27, 2026 | 921 | 911 | 0 | 928 | 900 | 225,319 |
| January 26, 2026 | 925 | 921 | 0 | 925 | 912 | 56,360 |
| January 23, 2026 | 925 | 917 | 0 | 925 | 915 | 61,925 |
| January 22, 2026 | 920 | 921 | 0 | 924 | 913 | 50,209 |
| January 21, 2026 | 917 | 920 | 0 | 921 | 910 | 118,753 |
| January 20, 2026 | 920 | 917 | 0 | 921 | 914 | 66,939 |
| January 19, 2026 | 921 | 917 | 0 | 923 | 915 | 48,646 |
| January 16, 2026 | 925 | 920 | 0 | 925 | 915 | 33,563 |
| January 15, 2026 | 927 | 923 | 0 | 927 | 915 | 38,929 |
| January 14, 2026 | 916 | 916 | 0 | 924 | 910 | 185,049 |
| January 13, 2026 | 924 | 916 | 0 | 924 | 915 | 49,308 |
| January 12, 2026 | 927 | 924 | 0 | 927 | 911 | 131,912 |
| January 09, 2026 | 925 | 926 | 0 | 929 | 916 | 40,298 |
| January 08, 2026 | 931 | 918 | 0 | 931 | 918 | 72,293 |
| January 07, 2026 | 934 | 926 | 0 | 934 | 918 | 107,802 |
| January 06, 2026 | 937 | 928 | 0 | 937 | 923 | 78,439 |