KB KStar KTB ETF (Bond) (KRX:114100)
South Korea · Delayed Price · Currency is KRW 105,940
+175 (0.17%)
Sep 23, 2026, 3:30 PM KST
KRX:114100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 105,890.00 | 105,960.00 | 105,850.00 | 105,940.00 | 105,940.00 | 0.17% | 10,417 |
| Sep 22, 2026 | 105,810.00 | 105,915.00 | 105,760.00 | 105,765.00 | 105,765.00 | 0.09% | 25,534 |
| Sep 21, 2026 | 105,670.00 | 105,765.00 | 105,625.00 | 105,665.00 | 105,665.00 | -0.10% | 45,505 |
| Sep 18, 2026 | 105,810.00 | 105,810.00 | 105,695.00 | 105,775.00 | 105,775.00 | 0.11% | 6,773 |
| Sep 17, 2026 | 105,590.00 | 105,655.00 | 105,520.00 | 105,655.00 | 105,655.00 | 0.02% | 5,423 |
| Sep 16, 2026 | 105,505.00 | 105,650.00 | 105,465.00 | 105,630.00 | 105,630.00 | 0.13% | 4,772 |
| Sep 15, 2026 | 105,675.00 | 105,710.00 | 105,415.00 | 105,495.00 | 105,495.00 | -0.21% | 5,303 |
| Sep 14, 2026 | 105,770.00 | 105,770.00 | 105,645.00 | 105,715.00 | 105,715.00 | - | 5,405 |
| Sep 11, 2026 | 105,665.00 | 105,740.00 | 105,570.00 | 105,720.00 | 105,720.00 | -0.23% | 5,529 |
| Sep 10, 2026 | 105,930.00 | 105,960.00 | 105,905.00 | 105,960.00 | 105,960.00 | -0.02% | 2,438 |
| Sep 9, 2026 | 106,055.00 | 106,055.00 | 105,985.00 | 105,985.00 | 105,985.00 | -0.07% | 493 |
| Sep 8, 2026 | 106,060.00 | 106,115.00 | 106,045.00 | 106,055.00 | 106,055.00 | 0.03% | 5,031 |
| Sep 7, 2026 | 106,630.00 | 106,730.00 | 106,610.00 | 106,610.00 | 106,018.00 | -0.08% | 1,419 |
| Sep 4, 2026 | 106,715.00 | 106,715.00 | 106,600.00 | 106,700.00 | 106,107.50 | 0.06% | 1,629 |
| Sep 3, 2026 | 106,525.00 | 106,642.00 | 106,525.00 | 106,640.00 | 106,047.83 | 0.17% | 22 |
| Sep 2, 2026 | 106,550.00 | 106,550.00 | 106,435.00 | 106,455.00 | 105,863.86 | -0.17% | 3,325 |
| Sep 1, 2026 | 106,570.00 | 106,635.00 | 106,555.00 | 106,635.00 | 106,042.86 | -0.08% | 5,090 |
| Aug 31, 2026 | 106,695.00 | 106,770.00 | 106,655.00 | 106,725.00 | 106,132.36 | -0.08% | 5,178 |
| Aug 28, 2026 | 106,845.00 | 106,900.00 | 106,730.00 | 106,810.00 | 106,216.89 | -0.07% | 5,101 |
| Aug 27, 2026 | 106,705.00 | 106,970.00 | 106,530.00 | 106,890.00 | 106,296.45 | 0.12% | 19,548 |
| Aug 26, 2026 | 106,785.00 | 106,870.00 | 106,740.00 | 106,765.00 | 106,172.14 | 0.04% | 5,193 |
| Aug 25, 2026 | 106,650.00 | 106,720.00 | 106,625.00 | 106,720.00 | 106,127.39 | 0.08% | 5,197 |
| Aug 24, 2026 | 106,555.00 | 106,640.00 | 106,535.00 | 106,640.00 | 106,047.83 | 0.08% | 10,242 |
| Aug 21, 2026 | 106,585.00 | 106,600.00 | 106,555.00 | 106,555.00 | 105,963.31 | -0.09% | 5,175 |
| Aug 20, 2026 | 106,690.00 | 106,690.00 | 106,610.00 | 106,650.00 | 106,057.78 | -0.03% | 10,154 |
| Aug 19, 2026 | 106,550.00 | 106,685.00 | 106,495.00 | 106,685.00 | 106,092.58 | 0.16% | 5,212 |
| Aug 18, 2026 | 106,495.00 | 106,525.00 | 106,430.00 | 106,515.00 | 105,923.53 | -0.15% | 5,447 |
| Aug 14, 2026 | 106,770.00 | 106,770.00 | 106,670.00 | 106,670.00 | 106,077.67 | 0.01% | 2,048 |
| Aug 13, 2026 | 106,620.00 | 106,705.00 | 106,620.00 | 106,660.00 | 106,067.72 | 0.04% | 10,209 |
| Aug 12, 2026 | 106,625.00 | 106,640.00 | 106,555.00 | 106,620.00 | 106,027.94 | 0.03% | 405 |
| Aug 11, 2026 | 106,470.00 | 106,615.00 | 106,470.00 | 106,590.00 | 105,998.11 | -0.12% | 218 |
| Aug 10, 2026 | 106,720.00 | 106,770.00 | 106,665.00 | 106,715.00 | 106,122.42 | -0.06% | 191 |
| Aug 7, 2026 | 106,710.00 | 106,810.00 | 106,690.00 | 106,775.00 | 106,182.08 | 0.04% | 5,182 |
| Aug 6, 2026 | 106,910.00 | 106,930.00 | 106,720.00 | 106,730.00 | 106,137.33 | -0.17% | 9,299 |
| Aug 5, 2026 | 106,805.00 | 106,955.00 | 106,755.00 | 106,915.00 | 106,321.31 | 0.24% | 7,585 |
| Aug 4, 2026 | 106,660.00 | 106,670.00 | 106,600.00 | 106,660.00 | 106,067.72 | 0.08% | 5,060 |
| Aug 3, 2026 | 106,515.00 | 106,625.00 | 106,515.00 | 106,570.00 | 105,978.22 | - | 9,946 |
| Jul 31, 2026 | 106,400.00 | 106,570.00 | 106,390.00 | 106,570.00 | 105,978.22 | 0.26% | 3,113 |
| Jul 30, 2026 | 106,420.00 | 106,445.00 | 106,260.00 | 106,290.00 | 105,699.78 | -0.15% | 10,143 |
| Jul 29, 2026 | 106,300.00 | 106,465.00 | 106,270.00 | 106,455.00 | 105,863.86 | 0.15% | 5,170 |
| Jul 28, 2026 | 106,160.00 | 106,305.00 | 106,130.00 | 106,300.00 | 105,709.72 | 0.10% | 16,433 |
| Jul 27, 2026 | 106,035.00 | 106,200.00 | 106,035.00 | 106,190.00 | 105,600.33 | 0.32% | 1,558 |
| Jul 24, 2026 | 105,885.00 | 105,910.00 | 105,815.00 | 105,855.00 | 105,267.19 | -0.15% | 12,145 |
| Jul 23, 2026 | 106,055.00 | 106,055.00 | 105,975.00 | 106,015.00 | 105,426.30 | 0.04% | 364 |
| Jul 22, 2026 | 106,040.00 | 106,070.00 | 105,975.00 | 105,975.00 | 105,386.53 | -0.16% | 6,579 |
| Jul 21, 2026 | 106,015.00 | 106,160.00 | 106,005.00 | 106,140.00 | 105,550.61 | 0.15% | 586 |
| Jul 20, 2026 | 105,900.00 | 106,025.00 | 105,900.00 | 105,980.00 | 105,391.50 | -0.23% | 17,109 |
| Jul 16, 2026 | 106,095.00 | 106,225.00 | 106,095.00 | 106,225.00 | 105,635.14 | 0.10% | 473 |
| Jul 15, 2026 | 106,065.00 | 106,125.00 | 106,035.00 | 106,115.00 | 105,525.75 | 0.14% | 10,270 |
| Jul 14, 2026 | 105,995.00 | 106,055.00 | 105,965.00 | 105,965.00 | 105,376.58 | -0.17% | 110 |