KStar200 ETF (Equity) (KRX:148020)
South Korea · Delayed Price · Currency is KRW 113,945
+1,230 (1.09%)
At close: Sep 23, 2026
KRX:148020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 114,965.00 | 115,545.00 | 112,255.00 | 112,715.00 | 112,715.00 | 0.16% | 1,008,597 |
| Sep 21, 2026 | 111,145.00 | 112,990.00 | 110,970.00 | 112,540.00 | 112,540.00 | 2.10% | 996,243 |
| Sep 18, 2026 | 109,975.00 | 110,680.00 | 109,140.00 | 110,225.00 | 110,225.00 | 2.84% | 800,560 |
| Sep 17, 2026 | 108,135.00 | 108,715.00 | 106,800.00 | 107,185.00 | 107,185.00 | 0.07% | 812,750 |
| Sep 16, 2026 | 105,180.00 | 107,200.00 | 104,840.00 | 107,110.00 | 107,110.00 | 1.83% | 877,686 |
| Sep 15, 2026 | 105,385.00 | 106,950.00 | 104,605.00 | 105,180.00 | 105,180.00 | -1.10% | 503,978 |
| Sep 14, 2026 | 106,460.00 | 107,950.00 | 105,765.00 | 106,350.00 | 106,350.00 | -3.61% | 820,110 |
| Sep 11, 2026 | 108,510.00 | 111,015.00 | 108,310.00 | 110,335.00 | 110,335.00 | -2.09% | 886,979 |
| Sep 10, 2026 | 112,885.00 | 113,265.00 | 110,210.00 | 112,690.00 | 112,690.00 | -0.24% | 857,225 |
| Sep 9, 2026 | 111,620.00 | 114,100.00 | 111,415.00 | 112,965.00 | 112,965.00 | 1.56% | 634,510 |
| Sep 8, 2026 | 112,715.00 | 115,115.00 | 111,200.00 | 111,230.00 | 111,230.00 | -0.37% | 824,109 |
| Sep 7, 2026 | 110,410.00 | 111,685.00 | 109,635.00 | 111,640.00 | 111,640.00 | 4.91% | 934,115 |
| Sep 4, 2026 | 105,815.00 | 107,560.00 | 105,500.00 | 106,420.00 | 106,420.00 | 1.90% | 622,993 |
| Sep 3, 2026 | 105,715.00 | 106,345.00 | 102,015.00 | 104,435.00 | 104,435.00 | 0.05% | 1,065,260 |
| Sep 2, 2026 | 105,330.00 | 106,475.00 | 104,250.00 | 104,380.00 | 104,380.00 | -3.97% | 852,267 |
| Sep 1, 2026 | 107,640.00 | 109,260.00 | 106,895.00 | 108,700.00 | 108,700.00 | 0.31% | 1,272,179 |
| Aug 31, 2026 | 105,300.00 | 108,360.00 | 103,790.00 | 108,360.00 | 108,360.00 | 0.31% | 1,543,161 |
| Aug 28, 2026 | 108,800.00 | 110,105.00 | 107,870.00 | 108,020.00 | 108,020.00 | -1.77% | 1,631,686 |
| Aug 27, 2026 | 111,535.00 | 111,925.00 | 109,045.00 | 109,970.00 | 109,970.00 | 1.44% | 493,148 |
| Aug 26, 2026 | 107,220.00 | 109,940.00 | 106,740.00 | 108,410.00 | 108,410.00 | 0.83% | 672,117 |
| Aug 25, 2026 | 103,815.00 | 107,520.00 | 101,870.00 | 107,520.00 | 107,520.00 | 0.74% | 2,107,361 |
| Aug 24, 2026 | 110,165.00 | 110,310.00 | 106,090.00 | 106,735.00 | 106,735.00 | -3.64% | 1,078,609 |
| Aug 21, 2026 | 107,920.00 | 111,650.00 | 107,300.00 | 110,765.00 | 110,765.00 | 1.56% | 1,242,707 |
| Aug 20, 2026 | 105,765.00 | 110,185.00 | 104,475.00 | 109,060.00 | 109,060.00 | 6.21% | 1,383,820 |
| Aug 19, 2026 | 103,435.00 | 104,800.00 | 101,415.00 | 102,685.00 | 102,685.00 | -6.13% | 1,618,448 |
| Aug 18, 2026 | 113,795.00 | 115,575.00 | 108,045.00 | 109,395.00 | 109,395.00 | -1.34% | 1,410,257 |
| Aug 14, 2026 | 111,210.00 | 111,660.00 | 109,000.00 | 110,885.00 | 110,885.00 | 2.63% | 1,231,839 |
| Aug 13, 2026 | 107,780.00 | 109,725.00 | 107,210.00 | 108,040.00 | 108,040.00 | 3.86% | 766,770 |
| Aug 12, 2026 | 101,300.00 | 105,770.00 | 100,965.00 | 104,025.00 | 104,025.00 | 4.09% | 802,169 |
| Aug 11, 2026 | 98,010.00 | 101,090.00 | 97,425.00 | 99,935.00 | 99,935.00 | 1.00% | 1,311,787 |
| Aug 10, 2026 | 99,485.00 | 101,080.00 | 97,980.00 | 98,950.00 | 98,950.00 | 0.11% | 1,017,855 |
| Aug 7, 2026 | 100,480.00 | 101,715.00 | 97,220.00 | 98,845.00 | 98,845.00 | -0.86% | 1,447,003 |
| Aug 6, 2026 | 103,105.00 | 104,010.00 | 98,770.00 | 99,700.00 | 99,700.00 | -5.18% | 1,125,718 |
| Aug 5, 2026 | 105,475.00 | 106,450.00 | 104,080.00 | 105,150.00 | 105,150.00 | 3.92% | 1,015,483 |
| Aug 4, 2026 | 101,630.00 | 101,900.00 | 96,490.00 | 101,185.00 | 101,185.00 | 1.21% | 1,460,937 |
| Aug 3, 2026 | 101,960.00 | 102,755.00 | 99,180.00 | 99,975.00 | 99,975.00 | -8.95% | 849,777 |
| Jul 31, 2026 | 97,390.00 | 109,800.00 | 97,390.00 | 109,800.00 | 109,800.00 | 24.29% | 2,118,085 |
| Jul 30, 2026 | 89,780.00 | 95,000.00 | 87,435.00 | 88,345.00 | 88,345.00 | -2.18% | 2,398,133 |
| Jul 29, 2026 | 97,040.00 | 99,600.00 | 83,255.00 | 90,435.00 | 90,315.00 | -6.32% | 3,039,584 |
| Jul 28, 2026 | 102,150.00 | 102,560.00 | 96,025.00 | 96,535.00 | 96,406.91 | -10.98% | 1,953,010 |
| Jul 27, 2026 | 109,015.00 | 109,205.00 | 104,705.00 | 108,445.00 | 108,301.10 | 1.31% | 524,004 |
| Jul 24, 2026 | 112,375.00 | 112,475.00 | 106,250.00 | 107,045.00 | 106,902.96 | -6.15% | 1,194,292 |
| Jul 23, 2026 | 111,955.00 | 114,385.00 | 110,950.00 | 114,060.00 | 113,908.65 | 4.41% | 466,451 |
| Jul 22, 2026 | 114,295.00 | 115,770.00 | 109,240.00 | 109,240.00 | 109,095.05 | 0.24% | 824,420 |
| Jul 21, 2026 | 104,545.00 | 110,405.00 | 103,125.00 | 108,975.00 | 108,830.40 | 4.23% | 1,445,770 |
| Jul 20, 2026 | 104,860.00 | 109,645.00 | 103,785.00 | 104,550.00 | 104,411.27 | -4.56% | 1,504,227 |
| Jul 16, 2026 | 112,205.00 | 112,445.00 | 107,830.00 | 109,540.00 | 109,394.65 | -6.81% | 1,746,108 |
| Jul 15, 2026 | 117,685.00 | 120,320.00 | 116,350.00 | 117,540.00 | 117,384.03 | 6.39% | 1,745,780 |
| Jul 14, 2026 | 109,360.00 | 112,600.00 | 103,600.00 | 110,480.00 | 110,333.40 | 0.65% | 2,520,198 |
| Jul 13, 2026 | 120,430.00 | 122,060.00 | 108,940.00 | 109,765.00 | 109,619.35 | -9.81% | 1,523,990 |