KB KBSTAR China Mainland Large Cap Stock CSI100 Securities ETF Feeder Investment Trust - Equity (KRX:174360)
South Korea · Delayed Price · Currency is KRW 22,455
-245 (-1.08%)
At close: Sep 23, 2026
KRX:174360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23,020.00 | 23,020.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.39% | 817 |
| Sep 21, 2026 | 22,885.00 | 23,130.00 | 22,660.00 | 23,020.00 | 23,020.00 | 0.59% | 8,091 |
| Sep 18, 2026 | 22,670.00 | 22,930.00 | 22,560.00 | 22,885.00 | 22,885.00 | 1.44% | 984 |
| Sep 17, 2026 | 22,320.00 | 22,665.00 | 22,320.00 | 22,560.00 | 22,560.00 | 0.56% | 1,483 |
| Sep 16, 2026 | 22,275.00 | 22,435.00 | 22,080.00 | 22,435.00 | 22,435.00 | 1.24% | 932 |
| Sep 15, 2026 | 21,955.00 | 22,300.00 | 21,955.00 | 22,160.00 | 22,160.00 | 0.34% | 3,967 |
| Sep 14, 2026 | 22,295.00 | 22,340.00 | 22,015.00 | 22,085.00 | 22,085.00 | -0.74% | 1,380 |
| Sep 11, 2026 | 22,240.00 | 22,345.00 | 22,000.00 | 22,250.00 | 22,250.00 | 0.07% | 3,662 |
| Sep 10, 2026 | 22,370.00 | 22,430.00 | 22,185.00 | 22,235.00 | 22,235.00 | -0.60% | 2,895 |
| Sep 9, 2026 | 22,560.00 | 22,575.00 | 22,270.00 | 22,370.00 | 22,370.00 | -0.62% | 1,265 |
| Sep 8, 2026 | 22,555.00 | 22,665.00 | 22,390.00 | 22,510.00 | 22,510.00 | -0.18% | 4,301 |
| Sep 7, 2026 | 22,575.00 | 22,600.00 | 22,265.00 | 22,550.00 | 22,550.00 | -0.11% | 3,779 |
| Sep 4, 2026 | 22,490.00 | 22,930.00 | 22,490.00 | 22,575.00 | 22,575.00 | -0.27% | 1,696 |
| Sep 3, 2026 | 22,605.00 | 22,845.00 | 22,575.00 | 22,635.00 | 22,635.00 | -0.72% | 1,117 |
| Sep 2, 2026 | 23,355.00 | 23,355.00 | 22,715.00 | 22,800.00 | 22,800.00 | -1.91% | 768 |
| Sep 1, 2026 | 23,230.00 | 23,415.00 | 23,065.00 | 23,245.00 | 23,245.00 | 0.06% | 5,689 |
| Aug 31, 2026 | 23,120.00 | 23,380.00 | 22,925.00 | 23,230.00 | 23,230.00 | -0.13% | 3,289 |
| Aug 28, 2026 | 23,450.00 | 23,595.00 | 23,225.00 | 23,260.00 | 23,260.00 | -0.81% | 14,474 |
| Aug 27, 2026 | 23,350.00 | 23,665.00 | 23,260.00 | 23,450.00 | 23,450.00 | -0.32% | 2,465 |
| Aug 26, 2026 | 23,405.00 | 23,605.00 | 23,095.00 | 23,525.00 | 23,525.00 | 1.27% | 2,291 |
| Aug 25, 2026 | 23,170.00 | 23,340.00 | 23,105.00 | 23,230.00 | 23,230.00 | 0.28% | 3,566 |
| Aug 24, 2026 | 23,655.00 | 23,655.00 | 23,040.00 | 23,165.00 | 23,165.00 | -2.09% | 4,004 |
| Aug 21, 2026 | 23,590.00 | 23,700.00 | 23,325.00 | 23,660.00 | 23,660.00 | 0.30% | 4,037 |
| Aug 20, 2026 | 23,985.00 | 24,245.00 | 23,520.00 | 23,590.00 | 23,590.00 | -0.38% | 4,609 |
| Aug 19, 2026 | 24,635.00 | 24,635.00 | 23,680.00 | 23,680.00 | 23,680.00 | -3.48% | 2,447 |
| Aug 18, 2026 | 24,585.00 | 24,970.00 | 24,320.00 | 24,535.00 | 24,535.00 | 0.86% | 6,075 |
| Aug 14, 2026 | 24,335.00 | 24,560.00 | 24,180.00 | 24,325.00 | 24,325.00 | -1.24% | 5,490 |
| Aug 13, 2026 | 24,465.00 | 24,695.00 | 24,465.00 | 24,630.00 | 24,630.00 | 0.39% | 1,690 |
| Aug 12, 2026 | 24,455.00 | 24,600.00 | 24,240.00 | 24,535.00 | 24,535.00 | 0.41% | 1,784 |
| Aug 11, 2026 | 24,630.00 | 24,705.00 | 24,435.00 | 24,435.00 | 24,435.00 | -0.33% | 1,338 |
| Aug 10, 2026 | 24,500.00 | 24,865.00 | 24,280.00 | 24,515.00 | 24,515.00 | 0.06% | 2,616 |
| Aug 7, 2026 | 24,305.00 | 24,710.00 | 24,305.00 | 24,500.00 | 24,500.00 | 0.80% | 1,620 |
| Aug 6, 2026 | 24,450.00 | 24,695.00 | 24,140.00 | 24,305.00 | 24,305.00 | -1.18% | 2,995 |
| Aug 5, 2026 | 24,330.00 | 24,660.00 | 23,900.00 | 24,595.00 | 24,595.00 | 0.55% | 7,670 |
| Aug 4, 2026 | 24,020.00 | 24,460.00 | 23,975.00 | 24,460.00 | 24,460.00 | 1.83% | 3,413 |
| Aug 3, 2026 | 24,245.00 | 24,465.00 | 23,955.00 | 24,020.00 | 24,020.00 | -1.82% | 1,914 |
| Jul 31, 2026 | 24,060.00 | 24,765.00 | 24,060.00 | 24,465.00 | 24,465.00 | -0.02% | 4,249 |
| Jul 30, 2026 | 24,695.00 | 24,845.00 | 23,850.00 | 24,470.00 | 24,470.00 | -0.41% | 4,476 |
| Jul 29, 2026 | 24,750.00 | 24,755.00 | 24,205.00 | 24,570.00 | 24,570.00 | -0.24% | 7,060 |
| Jul 28, 2026 | 25,465.00 | 25,700.00 | 24,630.00 | 24,630.00 | 24,630.00 | -3.13% | 8,957 |
| Jul 27, 2026 | 25,295.00 | 25,470.00 | 25,205.00 | 25,425.00 | 25,425.00 | -0.20% | 2,363 |
| Jul 24, 2026 | 25,750.00 | 25,910.00 | 25,340.00 | 25,475.00 | 25,475.00 | -1.07% | 1,588 |
| Jul 23, 2026 | 25,760.00 | 25,945.00 | 25,555.00 | 25,750.00 | 25,750.00 | -0.02% | 1,681 |
| Jul 22, 2026 | 25,965.00 | 26,750.00 | 25,755.00 | 25,755.00 | 25,755.00 | -0.31% | 2,917 |
| Jul 21, 2026 | 24,860.00 | 25,835.00 | 24,860.00 | 25,835.00 | 25,835.00 | 4.49% | 6,347 |
| Jul 20, 2026 | 25,125.00 | 25,280.00 | 24,560.00 | 24,725.00 | 24,725.00 | -3.30% | 6,799 |
| Jul 16, 2026 | 26,050.00 | 26,320.00 | 25,570.00 | 25,570.00 | 25,570.00 | -2.11% | 2,603 |
| Jul 15, 2026 | 25,935.00 | 26,430.00 | 25,930.00 | 26,120.00 | 26,120.00 | 0.02% | 9,867 |
| Jul 14, 2026 | 25,720.00 | 26,115.00 | 25,285.00 | 26,115.00 | 26,115.00 | 1.95% | 7,625 |
| Jul 13, 2026 | 26,150.00 | 26,375.00 | 25,615.00 | 25,615.00 | 25,615.00 | -2.90% | 3,255 |