KB KBSTAR China Mainland Large Cap Stock CSI100 Securities ETF Feeder Investment Trust - Equity (KRX:174360)
South Korea · Delayed Price · Currency is KRW 25,065
+240 (0.97%)
At close: Mar 13, 2026
KRX:174360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 24,985.00 | 25,195.00 | 24,810.00 | 25,065.00 | 25,065.00 | 0.97% | 10,730 |
| Mar 12, 2026 | 24,705.00 | 25,320.00 | 24,650.00 | 24,825.00 | 24,825.00 | 0.08% | 12,579 |
| Mar 11, 2026 | 24,760.00 | 24,945.00 | 24,535.00 | 24,805.00 | 24,805.00 | 0.98% | 31,204 |
| Mar 10, 2026 | 24,375.00 | 24,825.00 | 24,180.00 | 24,565.00 | 24,565.00 | -0.18% | 12,696 |
| Mar 9, 2026 | 24,525.00 | 24,840.00 | 24,140.00 | 24,610.00 | 24,610.00 | 0.35% | 15,414 |
| Mar 6, 2026 | 24,385.00 | 24,550.00 | 24,335.00 | 24,525.00 | 24,525.00 | 0.80% | 23,547 |
| Mar 5, 2026 | 24,175.00 | 24,595.00 | 23,820.00 | 24,330.00 | 24,330.00 | 0.64% | 23,281 |
| Mar 4, 2026 | 24,445.00 | 24,490.00 | 24,030.00 | 24,175.00 | 24,175.00 | -1.10% | 36,116 |
| Mar 3, 2026 | 24,400.00 | 24,935.00 | 24,360.00 | 24,445.00 | 24,445.00 | 0.47% | 45,045 |
| Feb 27, 2026 | 24,255.00 | 24,415.00 | 24,160.00 | 24,330.00 | 24,330.00 | 0.31% | 21,891 |
| Feb 26, 2026 | 24,330.00 | 24,450.00 | 24,080.00 | 24,255.00 | 24,255.00 | -0.31% | 35,849 |
| Feb 25, 2026 | 24,395.00 | 24,670.00 | 24,280.00 | 24,330.00 | 24,330.00 | 0.08% | 19,744 |
| Feb 24, 2026 | 24,120.00 | 24,510.00 | 24,085.00 | 24,310.00 | 24,310.00 | 0.77% | 79,528 |
| Feb 23, 2026 | 23,930.00 | 24,205.00 | 23,855.00 | 24,125.00 | 24,125.00 | 0.81% | 18,180 |
| Feb 20, 2026 | 24,270.00 | 24,270.00 | 23,930.00 | 23,930.00 | 23,930.00 | -0.75% | 10,312 |
| Feb 19, 2026 | 24,065.00 | 24,300.00 | 24,020.00 | 24,110.00 | 24,110.00 | 0.19% | 11,790 |
| Feb 13, 2026 | 24,290.00 | 24,295.00 | 24,062.00 | 24,065.00 | 24,065.00 | -0.99% | 10,740 |
| Feb 12, 2026 | 24,375.00 | 24,485.00 | 24,245.00 | 24,305.00 | 24,305.00 | -0.29% | 15,015 |
| Feb 11, 2026 | 24,585.00 | 24,600.00 | 24,375.00 | 24,375.00 | 24,375.00 | -0.85% | 15,568 |
| Feb 10, 2026 | 24,565.00 | 24,590.00 | 24,465.00 | 24,585.00 | 24,585.00 | 0.08% | 25,731 |
| Feb 9, 2026 | 24,440.00 | 24,570.00 | 24,055.00 | 24,565.00 | 24,565.00 | 0.80% | 27,989 |
| Feb 6, 2026 | 24,460.00 | 24,460.00 | 24,040.00 | 24,370.00 | 24,370.00 | 0.29% | 19,305 |
| Feb 5, 2026 | 24,200.00 | 24,350.00 | 24,110.00 | 24,300.00 | 24,300.00 | 0.45% | 9,072 |
| Feb 4, 2026 | 23,870.00 | 24,225.00 | 23,870.00 | 24,190.00 | 24,190.00 | 1.40% | 34,095 |
| Feb 3, 2026 | 23,935.00 | 24,005.00 | 23,610.00 | 23,855.00 | 23,855.00 | -0.33% | 25,955 |
| Feb 2, 2026 | 24,210.00 | 24,490.00 | 23,800.00 | 23,935.00 | 23,935.00 | -1.14% | 32,248 |
| Jan 30, 2026 | 24,215.00 | 24,450.00 | 23,830.00 | 24,210.00 | 24,210.00 | - | 16,334 |
| Jan 29, 2026 | 24,045.00 | 24,210.00 | 23,850.00 | 24,210.00 | 24,210.00 | 0.69% | 26,875 |
| Jan 28, 2026 | 24,245.00 | 24,245.00 | 23,845.00 | 24,045.00 | 24,045.00 | -1.29% | 32,700 |
| Jan 27, 2026 | 24,150.00 | 24,435.00 | 24,100.00 | 24,360.00 | 24,360.00 | 0.85% | 24,694 |
| Jan 26, 2026 | 24,400.00 | 24,400.00 | 24,100.00 | 24,155.00 | 24,155.00 | -1.27% | 25,474 |
| Jan 23, 2026 | 24,970.00 | 24,970.00 | 24,400.00 | 24,465.00 | 24,465.00 | -1.05% | 20,972 |
| Jan 22, 2026 | 24,905.00 | 24,995.00 | 24,555.00 | 24,725.00 | 24,725.00 | -0.42% | 19,914 |
| Jan 21, 2026 | 24,715.00 | 24,925.00 | 24,575.00 | 24,830.00 | 24,830.00 | 0.47% | 24,710 |
| Jan 20, 2026 | 25,035.00 | 25,095.00 | 24,615.00 | 24,715.00 | 24,715.00 | -0.56% | 28,786 |
| Jan 19, 2026 | 24,750.00 | 25,010.00 | 24,650.00 | 24,855.00 | 24,855.00 | 0.42% | 29,742 |
| Jan 16, 2026 | 24,790.00 | 25,130.00 | 24,660.00 | 24,750.00 | 24,750.00 | -0.16% | 44,542 |
| Jan 15, 2026 | 24,825.00 | 24,825.00 | 24,495.00 | 24,790.00 | 24,790.00 | -0.24% | 17,596 |
| Jan 14, 2026 | 24,815.00 | 25,145.00 | 24,665.00 | 24,850.00 | 24,850.00 | 0.14% | 28,523 |
| Jan 13, 2026 | 24,880.00 | 25,145.00 | 24,720.00 | 24,815.00 | 24,815.00 | 0.02% | 93,336 |
| Jan 12, 2026 | 24,510.00 | 24,815.00 | 24,465.00 | 24,810.00 | 24,810.00 | 1.24% | 67,106 |
| Jan 9, 2026 | 24,195.00 | 24,615.00 | 24,195.00 | 24,505.00 | 24,505.00 | 1.32% | 23,040 |
| Jan 8, 2026 | 24,420.00 | 24,420.00 | 24,100.00 | 24,185.00 | 24,185.00 | -0.96% | 44,145 |
| Jan 7, 2026 | 24,430.00 | 24,660.00 | 24,210.00 | 24,420.00 | 24,420.00 | 0.04% | 96,476 |
| Jan 6, 2026 | 24,010.00 | 24,420.00 | 24,005.00 | 24,410.00 | 24,410.00 | 1.67% | 62,437 |
| Jan 5, 2026 | 23,910.00 | 24,050.00 | 23,695.00 | 24,010.00 | 24,010.00 | 0.42% | 29,554 |
| Jan 2, 2026 | 23,565.00 | 24,110.00 | 23,565.00 | 23,910.00 | 23,910.00 | 1.46% | 10,761 |
| Dec 30, 2025 | 23,495.00 | 23,565.00 | 23,115.00 | 23,565.00 | 23,565.00 | 1.57% | 10,955 |
| Dec 29, 2025 | 23,800.00 | 23,800.00 | 23,200.00 | 23,200.00 | 23,200.00 | -2.62% | 8,988 |
| Dec 26, 2025 | 23,990.00 | 24,055.00 | 23,555.00 | 23,825.00 | 23,565.00 | 0.25% | 13,257 |